KissMeData/084650/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

32 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2670	-45	5	-1.66	1786756115	662739	116.25	2715	2755	2665	3525	1905	2715	2696.09	2.54	-3885	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	1982	-42.38	0.87	12	0.89	-63.00	3068.00	5420	20240819	-50.74	2085	20240618	28.06	3915	-31.80	20250109	2460	8.54	20250102	5420	-50.74	20240819	2085	28.06	20240618	8.65	N	084650	500	371 억	1885129	N	N	117	N	N
3	20250214	150653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2675	-40	5	-1.47	1624570760	601983	105.59	2715	2755	2670	3525	1905	2715	2698.70	2.54	-7291	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	1986	-42.46	0.87	12	0.81	-63.00	3068.00	5420	20240819	-50.65	2085	20240618	28.30	3915	-31.67	20250109	2460	8.74	20250102	5420	-50.65	20240819	2085	28.30	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
4	20250214	140654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2685	-30	5	-1.10	1212565470	448239	78.62	2715	2755	2680	3525	1905	2715	2705.18	2.54	-12069	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	1993	-42.62	0.88	12	0.60	-63.00	3068.00	5420	20240819	-50.46	2085	20240618	28.78	3915	-31.42	20250109	2460	9.15	20250102	5420	-50.46	20240819	2085	28.78	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
5	20250214	130657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2690	-25	5	-0.92	1043698195	385497	67.62	2715	2755	2680	3525	1905	2715	2707.41	2.54	-5461	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	1997	-42.70	0.88	12	0.52	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	3915	-31.29	20250109	2460	9.35	20250102	5420	-50.37	20240819	2085	29.02	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
6	20250214	120654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2705	-10	5	-0.37	776127935	286060	50.18	2715	2755	2685	3525	1905	2715	2713.16	2.54	-641	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	2008	-42.94	0.88	12	0.39	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	3915	-30.91	20250109	2460	9.96	20250102	5420	-50.09	20240819	2085	29.74	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
7	20250214	110651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2690	-25	5	-0.92	668916030	246354	43.21	2715	2755	2685	3525	1905	2715	2715.26	2.54	3653	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	1997	-42.70	0.88	12	0.33	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	3915	-31.29	20250109	2460	9.35	20250102	5420	-50.37	20240819	2085	29.02	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
8	20250214	100653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2705	-10	5	-0.37	425557115	155949	27.35	2715	2755	2705	3525	1905	2715	2728.82	2.54	-9344	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	2008	-42.94	0.88	12	0.21	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	3915	-30.91	20250109	2460	9.96	20250102	5420	-50.09	20240819	2085	29.74	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
9	20250214	090656	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	15	2	0.55	78872240	28925	5.07	2715	2745	2715	3525	1905	2715	2726.78	2.54	4944	2765	2740	2710	2685	2655	2742	2687	372	810	500	1680	5	1	74239990	2027	-43.33	0.89	12	0.04	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.65	N	084650	500	371 억	1885129	N	N	0	N	N
10	20250213	160649	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2715	-15	5	-0.55	1507546355	555967	80.58	2715	2735	2680	3545	1915	2730	2711.54	2.45	66781	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2016	-43.10	0.88	12	0.75	-63.00	3068.00	5420	20240819	-49.91	2085	20240618	30.22	3915	-30.65	20250109	2460	10.37	20250102	5420	-49.91	20240819	2085	30.22	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
11	20250213	150649	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2725	-5	5	-0.18	1409596580	519920	75.36	2715	2735	2680	3545	1915	2730	2711.17	2.45	52850	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2023	-43.25	0.89	12	0.70	-63.00	3068.00	5420	20240819	-49.72	2085	20240618	30.70	3915	-30.40	20250109	2460	10.77	20250102	5420	-49.72	20240819	2085	30.70	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
12	20250213	140648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	0	3	0.00	1274979875	470448	68.19	2715	2735	2680	3545	1915	2730	2710.13	2.45	54655	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2027	-43.33	0.89	12	0.63	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
13	20250213	130648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2720	-10	5	-0.37	1077617520	398138	57.71	2715	2735	2680	3545	1915	2730	2706.63	2.45	56985	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2019	-43.17	0.89	12	0.54	-63.00	3068.00	5420	20240819	-49.82	2085	20240618	30.46	3915	-30.52	20250109	2460	10.57	20250102	5420	-49.82	20240819	2085	30.46	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
14	20250213	120648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2720	-10	5	-0.37	975344135	360484	52.25	2715	2735	2680	3545	1915	2730	2705.64	2.45	60069	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2019	-43.17	0.89	12	0.49	-63.00	3068.00	5420	20240819	-49.82	2085	20240618	30.46	3915	-30.52	20250109	2460	10.57	20250102	5420	-49.82	20240819	2085	30.46	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
15	20250213	110645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2710	-20	5	-0.73	831066605	307387	44.55	2715	2735	2680	3545	1915	2730	2703.63	2.45	47113	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2012	-43.02	0.88	12	0.41	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	3915	-30.78	20250109	2460	10.16	20250102	5420	-50.00	20240819	2085	29.98	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
16	20250213	100649	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2700	-30	5	-1.10	660294420	244296	35.41	2715	2735	2680	3545	1915	2730	2702.82	2.45	56649	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2004	-42.86	0.88	12	0.33	-63.00	3068.00	5420	20240819	-50.18	2085	20240618	29.50	3915	-31.03	20250109	2460	9.76	20250102	5420	-50.18	20240819	2085	29.50	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
17	20250213	090645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2725	-5	5	-0.18	180375865	66574	9.65	2715	2730	2695	3545	1915	2730	2709.34	2.45	18386	2843	2786	2758	2701	2673	2772	2687	372	815	500	1690	5	1	74239990	2023	-43.25	0.89	12	0.09	-63.00	3068.00	5420	20240819	-49.72	2085	20240618	30.70	3915	-30.40	20250109	2460	10.77	20250102	5420	-49.72	20240819	2085	30.70	20240618	8.67	N	084650	500	371 억	1818354	N	N	1314	N	N
18	20250212	160643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-95	5	-3.36	1821487310	659682	57.43	2805	2815	2730	3670	1980	2825	2761.22	2.52	-55668	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2027	-43.33	0.89	12	0.89	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.70	N	084650	500	371 억	1874027	N	N	1314	N	N
19	20250212	150643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2735	-90	5	-3.19	1657062175	599529	52.19	2805	2815	2730	3670	1980	2825	2763.72	2.52	-55364	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2030	-43.41	0.89	12	0.81	-63.00	3068.00	5420	20240819	-49.54	2085	20240618	31.18	3915	-30.14	20250109	2460	11.18	20250102	5420	-49.54	20240819	2085	31.18	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
20	20250212	140644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2755	-70	5	-2.48	1487423005	537592	46.80	2805	2815	2735	3670	1980	2825	2766.60	2.52	-62388	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2045	-43.73	0.90	12	0.72	-63.00	3068.00	5420	20240819	-49.17	2085	20240618	32.13	3915	-29.63	20250109	2460	11.99	20250102	5420	-49.17	20240819	2085	32.13	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
21	20250212	130646	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2750	-75	5	-2.65	1289029635	465319	40.51	2805	2815	2735	3670	1980	2825	2769.96	2.52	-68431	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2042	-43.65	0.90	12	0.63	-63.00	3068.00	5420	20240819	-49.26	2085	20240618	31.89	3915	-29.76	20250109	2460	11.79	20250102	5420	-49.26	20240819	2085	31.89	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
22	20250212	120644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	-65	5	-2.30	1160399970	418591	36.44	2805	2815	2735	3670	1980	2825	2771.89	2.52	-62275	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2049	-43.81	0.90	12	0.56	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
23	20250212	110642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2775	-50	5	-1.77	985486530	355455	30.94	2805	2815	2735	3670	1980	2825	2772.15	2.52	-50672	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2060	-44.05	0.90	12	0.48	-63.00	3068.00	5420	20240819	-48.80	2085	20240618	33.09	3915	-29.12	20250109	2460	12.80	20250102	5420	-48.80	20240819	2085	33.09	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
24	20250212	100643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	-65	5	-2.30	759051385	273288	23.79	2805	2815	2755	3670	1980	2825	2777.11	2.52	-57956	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2049	-43.81	0.90	12	0.37	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
25	20250212	090647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2780	-45	5	-1.59	205643750	73774	6.42	2805	2815	2770	3670	1980	2825	2786.37	2.52	-38035	2928	2876	2833	2781	2738	2902	2807	372	845	500	1750	5	1	74239990	2064	-44.13	0.91	12	0.10	-63.00	3068.00	5420	20240819	-48.71	2085	20240618	33.33	3915	-28.99	20250109	2460	13.01	20250102	5420	-48.71	20240819	2085	33.33	20240618	8.70	N	084650	500	371 억	1874027	N	N	6	N	N
26	20250211	160645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2825	25	2	0.89	3189594600	1123602	98.12	2790	2885	2790	3640	1960	2800	2838.74	2.45	51790	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2097	-44.84	0.92	12	1.51	-63.00	3068.00	5420	20240819	-47.88	2085	20240618	35.49	3915	-27.84	20250109	2460	14.84	20250102	5420	-47.88	20240819	2085	35.49	20240618	8.72	N	084650	500	371 억	1821000	N	N	6	N	N
27	20250211	150644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2825	25	2	0.89	3063481380	1078907	94.22	2790	2885	2790	3640	1960	2800	2839.44	2.45	42775	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2097	-44.84	0.92	12	1.45	-63.00	3068.00	5420	20240819	-47.88	2085	20240618	35.49	3915	-27.84	20250109	2460	14.84	20250102	5420	-47.88	20240819	2085	35.49	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
28	20250211	140645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2830	30	2	1.07	2783259130	979507	85.54	2790	2885	2790	3640	1960	2800	2841.50	2.45	43729	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2101	-44.92	0.92	12	1.32	-63.00	3068.00	5420	20240819	-47.79	2085	20240618	35.73	3915	-27.71	20250109	2460	15.04	20250102	5420	-47.79	20240819	2085	35.73	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
29	20250211	130644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2820	20	2	0.71	2595363095	912936	79.72	2790	2885	2790	3640	1960	2800	2842.89	2.45	59244	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2094	-44.76	0.92	12	1.23	-63.00	3068.00	5420	20240819	-47.97	2085	20240618	35.25	3915	-27.97	20250109	2460	14.63	20250102	5420	-47.97	20240819	2085	35.25	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
30	20250211	120643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2830	30	2	1.07	2346416110	824559	72.01	2790	2885	2790	3640	1960	2800	2845.68	2.45	57903	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2101	-44.92	0.92	12	1.11	-63.00	3068.00	5420	20240819	-47.79	2085	20240618	35.73	3915	-27.71	20250109	2460	15.04	20250102	5420	-47.79	20240819	2085	35.73	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
31	20250211	110644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2855	55	2	1.96	1908251845	670196	58.53	2790	2885	2790	3640	1960	2800	2847.32	2.45	13471	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2120	-45.32	0.93	12	0.90	-63.00	3068.00	5420	20240819	-47.32	2085	20240618	36.93	3915	-27.08	20250109	2460	16.06	20250102	5420	-47.32	20240819	2085	36.93	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
32	20250211	100645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2845	45	2	1.61	1040426700	367380	32.08	2790	2865	2790	3640	1960	2800	2832.04	2.45	17273	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2112	-45.16	0.93	12	0.49	-63.00	3068.00	5420	20240819	-47.51	2085	20240618	36.45	3915	-27.33	20250109	2460	15.65	20250102	5420	-47.51	20240819	2085	36.45	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
33	20250211	090647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2815	15	2	0.54	185729135	66115	5.77	2790	2830	2790	3640	1960	2800	2809.22	2.45	21091	2903	2851	2758	2706	2613	2877	2732	372	840	500	1730	5	1	74239990	2090	-44.68	0.92	12	0.09	-63.00	3068.00	5420	20240819	-48.06	2085	20240618	35.01	3915	-28.10	20250109	2460	14.43	20250102	5420	-48.06	20240819	2085	35.01	20240618	8.72	N	084650	500	371 억	1821000	N	N	168	N	N
34	20250210	160640	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2800	65	2	2.38	3117122370	1130748	144.59	2690	2810	2665	3555	1915	2735	2756.51	2.57	-83367	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2079	-44.44	0.91	12	1.52	-63.00	3068.00	5420	20240819	-48.34	2085	20240618	34.29	3915	-28.48	20250109	2460	13.82	20250102	5420	-48.34	20240819	2085	34.29	20240618	8.71	N	084650	500	371 억	1905834	N	N	168	N	N
35	20250210	150640	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2790	55	2	2.01	2918273625	1059670	135.50	2690	2810	2665	3555	1915	2735	2753.95	2.57	-92353	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2071	-44.29	0.91	12	1.43	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	3915	-28.74	20250109	2460	13.41	20250102	5420	-48.52	20240819	2085	33.81	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
36	20250210	140639	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2785	50	2	1.83	2522918085	918194	117.41	2690	2795	2665	3555	1915	2735	2747.70	2.57	-91378	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2068	-44.21	0.91	12	1.24	-63.00	3068.00	5420	20240819	-48.62	2085	20240618	33.57	3915	-28.86	20250109	2460	13.21	20250102	5420	-48.62	20240819	2085	33.57	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
37	20250210	130641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2770	35	2	1.28	2310638325	841834	107.64	2690	2795	2665	3555	1915	2735	2744.77	2.57	-112275	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2056	-43.97	0.90	12	1.13	-63.00	3068.00	5420	20240819	-48.89	2085	20240618	32.85	3915	-29.25	20250109	2460	12.60	20250102	5420	-48.89	20240819	2085	32.85	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
38	20250210	120638	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2765	30	2	1.10	2176035375	793206	101.42	2690	2795	2665	3555	1915	2735	2743.34	2.57	-131706	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2053	-43.89	0.90	12	1.07	-63.00	3068.00	5420	20240819	-48.99	2085	20240618	32.61	3915	-29.37	20250109	2460	12.40	20250102	5420	-48.99	20240819	2085	32.61	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
39	20250210	110637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2780	45	2	1.65	2016746060	735625	94.06	2690	2795	2665	3555	1915	2735	2741.54	2.57	-127587	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2064	-44.13	0.91	12	0.99	-63.00	3068.00	5420	20240819	-48.71	2085	20240618	33.33	3915	-28.99	20250109	2460	13.01	20250102	5420	-48.71	20240819	2085	33.33	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
40	20250210	100637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-5	5	-0.18	684631380	253649	32.43	2690	2735	2665	3555	1915	2735	2699.13	2.57	27353	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	2027	-43.33	0.89	12	0.34	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
41	20250210	090633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2680	-55	5	-2.01	188397420	70147	8.97	2690	2700	2670	3555	1915	2735	2685.75	2.57	-10286	2835	2785	2745	2695	2655	2765	2675	372	820	500	1690	5	1	74239990	1990	-42.54	0.87	12	0.09	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	3915	-31.55	20250109	2460	8.94	20250102	5420	-50.55	20240819	2085	28.54	20240618	8.71	N	084650	500	371 억	1905834	N	N	2	N	N
42	20250207	160629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2735	-65	5	-2.32	2080003870	761130	79.32	2790	2795	2705	3640	1960	2800	2732.75	2.65	-58426	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2030	-43.41	0.89	12	1.03	-63.00	3068.00	5420	20240819	-49.54	2085	20240618	31.18	3915	-30.14	20250109	2460	11.18	20250102	5420	-49.54	20240819	2085	31.18	20240618	8.77	N	084650	500	371 억	1971012	N	N	2	N	N
43	20250207	150631	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-70	5	-2.50	1952571540	714404	74.45	2790	2795	2705	3640	1960	2800	2733.12	2.65	-53021	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2027	-43.33	0.89	12	0.96	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
44	20250207	140630	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2720	-80	5	-2.86	1824579405	667456	69.56	2790	2795	2705	3640	1960	2800	2733.60	2.65	-56693	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2019	-43.17	0.89	12	0.90	-63.00	3068.00	5420	20240819	-49.82	2085	20240618	30.46	3915	-30.52	20250109	2460	10.57	20250102	5420	-49.82	20240819	2085	30.46	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
45	20250207	130629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2715	-85	5	-3.04	1587721685	580170	60.46	2790	2795	2710	3640	1960	2800	2736.61	2.65	-32576	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2016	-43.10	0.88	12	0.78	-63.00	3068.00	5420	20240819	-49.91	2085	20240618	30.22	3915	-30.65	20250109	2460	10.37	20250102	5420	-49.91	20240819	2085	30.22	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
46	20250207	120629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-70	5	-2.50	1260702445	459823	47.92	2790	2795	2720	3640	1960	2800	2741.67	2.65	18893	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2027	-43.33	0.89	12	0.62	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
47	20250207	110627	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-70	5	-2.50	1104979040	402713	41.97	2790	2795	2720	3640	1960	2800	2743.79	2.65	15562	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2027	-43.33	0.89	12	0.54	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
48	20250207	100629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2740	-60	5	-2.14	776163955	282274	29.42	2790	2795	2730	3640	1960	2800	2749.63	2.65	12927	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2034	-43.49	0.89	12	0.38	-63.00	3068.00	5420	20240819	-49.45	2085	20240618	31.41	3915	-30.01	20250109	2460	11.38	20250102	5420	-49.45	20240819	2085	31.41	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
49	20250207	090633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2730	-70	5	-2.50	203812695	73799	7.69	2790	2795	2730	3640	1960	2800	2761.56	2.65	-14571	2873	2836	2808	2771	2743	2855	2790	372	840	500	1730	5	1	74239990	2027	-43.33	0.89	12	0.10	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	3915	-30.27	20250109	2460	10.98	20250102	5420	-49.63	20240819	2085	30.94	20240618	8.77	N	084650	500	371 억	1971012	N	N	0	N	N
50	20250206	160613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2800	20	2	0.72	2655113465	942300	113.05	2785	2845	2780	3610	1950	2780	2817.78	2.89	-174686	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2079	-44.44	0.91	12	1.27	-63.00	3068.00	5420	20240819	-48.34	2085	20240618	34.29	3915	-28.48	20250109	2460	13.82	20250102	5420	-48.34	20240819	2085	34.29	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
51	20250206	150616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2810	30	2	1.08	2399017895	850894	102.09	2785	2845	2780	3610	1950	2780	2819.41	2.89	-134557	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2086	-44.60	0.92	12	1.15	-63.00	3068.00	5420	20240819	-48.15	2085	20240618	34.77	3915	-28.22	20250109	2460	14.23	20250102	5420	-48.15	20240819	2085	34.77	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
52	20250206	140618	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2810	30	2	1.08	2154684680	763863	91.65	2785	2845	2780	3610	1950	2780	2820.77	2.89	-103800	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2086	-44.60	0.92	12	1.03	-63.00	3068.00	5420	20240819	-48.15	2085	20240618	34.77	3915	-28.22	20250109	2460	14.23	20250102	5420	-48.15	20240819	2085	34.77	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
53	20250206	130615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2830	50	2	1.80	1861011615	659528	79.13	2785	2845	2780	3610	1950	2780	2821.73	2.89	-84119	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2101	-44.92	0.92	12	0.89	-63.00	3068.00	5420	20240819	-47.79	2085	20240618	35.73	3915	-27.71	20250109	2460	15.04	20250102	5420	-47.79	20240819	2085	35.73	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
54	20250206	120613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2835	55	2	1.98	1676857880	594418	71.32	2785	2845	2780	3610	1950	2780	2821.01	2.89	-60234	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2105	-45.00	0.92	12	0.80	-63.00	3068.00	5420	20240819	-47.69	2085	20240618	35.97	3915	-27.59	20250109	2460	15.24	20250102	5420	-47.69	20240819	2085	35.97	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
55	20250206	110608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2840	60	2	2.16	1474043675	522865	62.73	2785	2845	2780	3610	1950	2780	2819.17	2.89	-42030	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2108	-45.08	0.93	12	0.70	-63.00	3068.00	5420	20240819	-47.60	2085	20240618	36.21	3915	-27.46	20250109	2460	15.45	20250102	5420	-47.60	20240819	2085	36.21	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
56	20250206	100610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2820	40	2	1.44	823216825	292992	35.15	2785	2830	2780	3610	1950	2780	2809.69	2.89	-2716	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2094	-44.76	0.92	12	0.39	-63.00	3068.00	5420	20240819	-47.97	2085	20240618	35.25	3915	-27.97	20250109	2460	14.63	20250102	5420	-47.97	20240819	2085	35.25	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
57	20250206	090617	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2825	45	2	1.62	232406115	82921	9.95	2785	2830	2780	3610	1950	2780	2802.74	2.89	-1383	2863	2821	2788	2746	2713	2842	2767	372	830	500	1720	5	1	74239990	2097	-44.84	0.92	12	0.11	-63.00	3068.00	5420	20240819	-47.88	2085	20240618	35.49	3915	-27.84	20250109	2460	14.84	20250102	5420	-47.88	20240819	2085	35.49	20240618	8.89	N	084650	500	371 억	2148790	N	N	433	N	N
58	20250205	160607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2780	15	2	0.54	2288575055	823895	85.70	2770	2830	2755	3590	1940	2765	2777.75	3.04	-106123	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2064	-44.13	0.91	12	1.11	-63.00	3068.00	5420	20240819	-48.71	2085	20240618	33.33	3915	-28.99	20250109	2460	13.01	20250102	5420	-48.71	20240819	2085	33.33	20240618	9.21	N	084650	500	371 억	2256715	N	N	433	N	N
59	20250205	150610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2770	5	2	0.18	2166100995	779753	81.11	2770	2830	2755	3590	1940	2765	2777.93	3.04	-105499	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2056	-43.97	0.90	12	1.05	-63.00	3068.00	5420	20240819	-48.89	2085	20240618	32.85	3915	-29.25	20250109	2460	12.60	20250102	5420	-48.89	20240819	2085	32.85	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
60	20250205	140610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2775	10	2	0.36	1960017940	705563	73.39	2770	2830	2755	3590	1940	2765	2777.95	3.04	-99944	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2060	-44.05	0.90	12	0.95	-63.00	3068.00	5420	20240819	-48.80	2085	20240618	33.09	3915	-29.12	20250109	2460	12.80	20250102	5420	-48.80	20240819	2085	33.09	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
61	20250205	130609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2790	25	2	0.90	1796282535	646595	67.26	2770	2830	2755	3590	1940	2765	2778.07	3.04	-98875	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2071	-44.29	0.91	12	0.87	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	3915	-28.74	20250109	2460	13.41	20250102	5420	-48.52	20240819	2085	33.81	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
62	20250205	120610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2790	25	2	0.90	1594009175	573965	59.70	2770	2830	2755	3590	1940	2765	2777.19	3.04	-86075	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2071	-44.29	0.91	12	0.77	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	3915	-28.74	20250109	2460	13.41	20250102	5420	-48.52	20240819	2085	33.81	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
63	20250205	110609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2765	0	3	0.00	1381349055	497401	51.74	2770	2830	2755	3590	1940	2765	2777.14	3.04	-83464	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2053	-43.89	0.90	12	0.67	-63.00	3068.00	5420	20240819	-48.99	2085	20240618	32.61	3915	-29.37	20250109	2460	12.40	20250102	5420	-48.99	20240819	2085	32.61	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
64	20250205	100615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	-5	5	-0.18	1071137045	385128	40.06	2770	2830	2755	3590	1940	2765	2781.25	3.04	-77976	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2049	-43.81	0.90	12	0.52	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
65	20250205	090618	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	-5	5	-0.18	190889205	68898	7.17	2770	2780	2760	3590	1940	2765	2770.62	3.04	-24880	2845	2805	2745	2705	2645	2825	2725	372	825	500	1710	5	1	74239990	2049	-43.81	0.90	12	0.09	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	9.21	N	084650	500	371 억	2256715	N	N	0	N	N
66	20250204	160559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2765	85	2	3.17	2565970805	935565	65.72	2685	2785	2685	3480	1880	2680	2742.63	2.93	71769	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2053	-43.89	0.90	12	1.26	-63.00	3068.00	5420	20240819	-48.99	2085	20240618	32.61	3915	-29.37	20250109	2460	12.40	20250102	5420	-48.99	20240819	2085	32.61	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
67	20250204	150605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2740	60	2	2.24	2446942740	892338	62.68	2685	2785	2685	3480	1880	2680	2742.17	2.93	81943	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2034	-43.49	0.89	12	1.20	-63.00	3068.00	5420	20240819	-49.45	2085	20240618	31.41	3915	-30.01	20250109	2460	11.38	20250102	5420	-49.45	20240819	2085	31.41	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
68	20250204	140603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2770	90	2	3.36	1994857265	727747	51.12	2685	2785	2685	3480	1880	2680	2741.14	2.93	54033	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2056	-43.97	0.90	12	0.98	-63.00	3068.00	5420	20240819	-48.89	2085	20240618	32.85	3915	-29.25	20250109	2460	12.60	20250102	5420	-48.89	20240819	2085	32.85	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
69	20250204	130604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	80	2	2.99	1832144675	668897	46.98	2685	2785	2685	3480	1880	2680	2739.05	2.93	44608	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2049	-43.81	0.90	12	0.90	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
70	20250204	120609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	80	2	2.99	1735861840	634018	44.53	2685	2785	2685	3480	1880	2680	2737.87	2.93	40372	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2049	-43.81	0.90	12	0.85	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
71	20250204	110557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2760	80	2	2.99	1420969040	520290	36.55	2685	2770	2685	3480	1880	2680	2731.11	2.93	8206	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2049	-43.81	0.90	12	0.70	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	3915	-29.50	20250109	2460	12.20	20250102	5420	-49.08	20240819	2085	32.37	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
72	20250204	100602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2740	60	2	2.24	918003870	337841	23.73	2685	2745	2685	3480	1880	2680	2717.27	2.93	25007	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2034	-43.49	0.89	12	0.46	-63.00	3068.00	5420	20240819	-49.45	2085	20240618	31.41	3915	-30.01	20250109	2460	11.38	20250102	5420	-49.45	20240819	2085	31.41	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N
73	20250204	090601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2700	20	2	0.75	251966810	93366	6.56	2685	2735	2685	3480	1880	2680	2698.70	2.93	20818	2800	2740	2695	2635	2590	2717	2612	372	800	500	1660	5	1	74239990	2004	-42.86	0.88	12	0.13	-63.00	3068.00	5420	20240819	-50.18	2085	20240618	29.50	3915	-31.03	20250109	2460	9.76	20250102	5420	-50.18	20240819	2085	29.50	20240618	9.29	N	084650	500	371 억	2178907	N	N	0	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History