KissMeData/084990/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160657	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2515	-30	5	-1.18	273314020	108851	243.91	2575	2575	2495	3305	1785	2545	2510.90	5.42	-32766	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1159	-1.63	0.78	12	0.24	-1543.00	3220.00	7440	20240206	-66.20	2495	20250214	0.80	2940	-14.46	20250110	2495	0.80	20250214	5600	-55.09	20240220	2495	0.80	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
3	20250214	150655	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2515	-30	5	-1.18	269704295	107413	240.69	2575	2575	2495	3305	1785	2545	2510.91	5.42	-31954	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1159	-1.63	0.78	12	0.23	-1543.00	3220.00	7440	20240206	-66.20	2495	20250214	0.80	2940	-14.46	20250110	2495	0.80	20250214	5600	-55.09	20240220	2495	0.80	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
4	20250214	140656	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2520	-25	5	-0.98	239174360	95251	213.44	2575	2575	2495	3305	1785	2545	2510.99	5.42	-30696	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1162	-1.63	0.78	12	0.21	-1543.00	3220.00	7440	20240206	-66.13	2495	20250214	1.00	2940	-14.29	20250110	2495	1.00	20250214	5600	-55.00	20240220	2495	1.00	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
5	20250214	130659	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2515	-30	5	-1.18	177487640	70708	158.44	2575	2575	2500	3305	1785	2545	2510.15	5.42	-20019	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1159	-1.63	0.78	12	0.15	-1543.00	3220.00	7440	20240206	-66.20	2500	20250214	0.60	2940	-14.46	20250110	2500	0.60	20250214	5600	-55.09	20240220	2500	0.60	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
6	20250214	120656	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2515	-30	5	-1.18	146610880	58377	130.81	2575	2575	2500	3305	1785	2545	2511.45	5.42	-19472	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1159	-1.63	0.78	12	0.13	-1543.00	3220.00	7440	20240206	-66.20	2500	20250214	0.60	2940	-14.46	20250110	2500	0.60	20250214	5600	-55.09	20240220	2500	0.60	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
7	20250214	110653	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2510	-35	5	-1.38	141830290	56476	126.55	2575	2575	2500	3305	1785	2545	2511.34	5.42	-18725	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1157	-1.63	0.78	12	0.12	-1543.00	3220.00	7440	20240206	-66.26	2500	20250214	0.40	2940	-14.63	20250110	2500	0.40	20250214	5600	-55.18	20240220	2500	0.40	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
8	20250214	100655	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2510	-35	5	-1.38	71813795	28496	63.85	2575	2575	2500	3305	1785	2545	2520.14	5.42	-10962	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1157	-1.63	0.78	12	0.06	-1543.00	3220.00	7440	20240206	-66.26	2500	20250214	0.40	2940	-14.63	20250110	2500	0.40	20250214	5600	-55.18	20240220	2500	0.40	20250214	N	084990	500	230 억	2499556	N	N	0	N	N
9	20250214	090658	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2575	30	2	1.18	38600	15	0.03	2575	2575	2570	3305	1785	2545	2573.33	5.42	0	2605	2575	2550	2520	2495	2562	2507	230	760	500	1730	5	1	46092797	1187	-1.67	0.80	12	0.00	-1543.00	3220.00	7440	20240206	-65.39	2500	20241209	3.00	2940	-12.41	20250110	2510	2.59	20250204	5600	-54.02	20240220	2500	3.00	20241209	N	084990	500	230 억	2499556	N	N	0	N	N
10	20250213	160651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-30	5	-1.17	113291085	44627	58.89	2555	2580	2525	3345	1805	2575	2538.62	5.45	-13186	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1173	-1.65	0.79	12	0.10	-1543.00	3220.00	7440	20240206	-65.79	2500	20241209	1.80	2940	-13.44	20250110	2510	1.39	20250204	5600	-54.55	20240220	2500	1.80	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
11	20250213	150651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	-35	5	-1.36	108190310	42618	56.24	2555	2580	2525	3345	1805	2575	2538.61	5.45	-12031	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1171	-1.65	0.79	12	0.09	-1543.00	3220.00	7440	20240206	-65.86	2500	20241209	1.60	2940	-13.61	20250110	2510	1.20	20250204	5600	-54.64	20240220	2500	1.60	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
12	20250213	140650	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	-35	5	-1.36	92629280	36477	48.13	2555	2580	2525	3345	1805	2575	2539.39	5.45	-9547	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1171	-1.65	0.79	12	0.08	-1543.00	3220.00	7440	20240206	-65.86	2500	20241209	1.60	2940	-13.61	20250110	2510	1.20	20250204	5600	-54.64	20240220	2500	1.60	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
13	20250213	130650	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	-45	5	-1.75	79914450	31459	41.51	2555	2580	2525	3345	1805	2575	2540.27	5.45	-8078	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1166	-1.64	0.79	12	0.07	-1543.00	3220.00	7440	20240206	-65.99	2500	20241209	1.20	2940	-13.95	20250110	2510	0.80	20250204	5600	-54.82	20240220	2500	1.20	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
14	20250213	120650	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	-45	5	-1.75	65032370	25577	33.75	2555	2580	2530	3345	1805	2575	2542.61	5.45	-6048	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1166	-1.64	0.79	12	0.06	-1543.00	3220.00	7440	20240206	-65.99	2500	20241209	1.20	2940	-13.95	20250110	2510	0.80	20250204	5600	-54.82	20240220	2500	1.20	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
15	20250213	110647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2535	-40	5	-1.55	50134995	19704	26.00	2555	2580	2535	3345	1805	2575	2544.41	5.45	-4149	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1168	-1.64	0.79	12	0.04	-1543.00	3220.00	7440	20240206	-65.93	2500	20241209	1.40	2940	-13.78	20250110	2510	1.00	20250204	5600	-54.73	20240220	2500	1.40	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
16	20250213	100651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-30	5	-1.17	22408185	8797	11.61	2555	2580	2535	3345	1805	2575	2547.25	5.45	-1567	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1173	-1.65	0.79	12	0.02	-1543.00	3220.00	7440	20240206	-65.79	2500	20241209	1.80	2940	-13.44	20250110	2510	1.39	20250204	5600	-54.55	20240220	2500	1.80	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
17	20250213	090647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2580	5	2	0.19	662005	258	0.34	2555	2580	2555	3345	1805	2575	2565.91	5.45	119	2738	2656	2588	2506	2438	2622	2472	230	770	500	1750	5	1	46092797	1189	-1.67	0.80	12	0.00	-1543.00	3220.00	7440	20240206	-65.32	2500	20241209	3.20	2940	-12.24	20250110	2510	2.79	20250204	5600	-53.93	20240220	2500	3.20	20241209	N	084990	500	230 억	2512743	N	N	1	N	N
18	20250212	160645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2575	10	2	0.39	192475690	75699	304.23	2580	2670	2520	3330	1800	2565	2542.64	5.48	-11589	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1187	-1.67	0.80	12	0.16	-1543.00	3220.00	7440	20240206	-65.39	2500	20241209	3.00	2940	-12.41	20250110	2510	2.59	20250204	5600	-54.02	20240220	2500	3.00	20241209	N	084990	500	230 억	2524333	N	N	1	N	N
19	20250212	150645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-5	5	-0.19	163234665	64287	258.37	2580	2670	2520	3330	1800	2565	2539.16	5.48	-11148	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1180	-1.66	0.80	12	0.14	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
20	20250212	140646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-20	5	-0.78	103283405	40840	164.13	2580	2580	2520	3330	1800	2565	2528.98	5.48	-8524	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1173	-1.65	0.79	12	0.09	-1543.00	3220.00	7440	20240206	-65.79	2500	20241209	1.80	2940	-13.44	20250110	2510	1.39	20250204	5600	-54.55	20240220	2500	1.80	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
21	20250212	130648	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	-35	5	-1.36	89893240	35573	142.97	2580	2580	2520	3330	1800	2565	2527.01	5.48	-6935	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1166	-1.64	0.79	12	0.08	-1543.00	3220.00	7440	20240206	-65.99	2500	20241209	1.20	2940	-13.95	20250110	2510	0.80	20250204	5600	-54.82	20240220	2500	1.20	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
22	20250212	120646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2535	-30	5	-1.17	68962540	27282	109.65	2580	2580	2520	3330	1800	2565	2527.77	5.48	-5845	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1168	-1.64	0.79	12	0.06	-1543.00	3220.00	7440	20240206	-65.93	2500	20241209	1.40	2940	-13.78	20250110	2510	1.00	20250204	5600	-54.73	20240220	2500	1.40	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
23	20250212	110644	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2525	-40	5	-1.56	51894450	20530	82.51	2580	2580	2520	3330	1800	2565	2527.74	5.48	-4793	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1164	-1.64	0.78	12	0.04	-1543.00	3220.00	7440	20240206	-66.06	2500	20241209	1.00	2940	-14.12	20250110	2510	0.60	20250204	5600	-54.91	20240220	2500	1.00	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
24	20250212	100645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2535	-30	5	-1.17	34490940	13634	54.79	2580	2580	2520	3330	1800	2565	2529.77	5.48	-3627	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1168	-1.64	0.79	12	0.03	-1543.00	3220.00	7440	20240206	-65.93	2500	20241209	1.40	2940	-13.78	20250110	2510	1.00	20250204	5600	-54.73	20240220	2500	1.40	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
25	20250212	090648	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2525	-40	5	-1.56	6280100	2470	9.93	2580	2580	2525	3330	1800	2565	2542.55	5.48	-605	2588	2576	2558	2546	2528	2580	2550	230	765	500	1740	5	1	46092797	1164	-1.64	0.78	12	0.01	-1543.00	3220.00	7440	20240206	-66.06	2500	20241209	1.00	2940	-14.12	20250110	2510	0.60	20250204	5600	-54.91	20240220	2500	1.00	20241209	N	084990	500	230 억	2524333	N	N	3	N	N
26	20250211	160647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2565	0	3	0.00	63587055	24879	39.42	2565	2570	2540	3330	1800	2565	2555.85	5.49	-6572	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1182	-1.66	0.80	12	0.05	-1543.00	3220.00	7440	20240206	-65.52	2500	20241209	2.60	2940	-12.76	20250110	2510	2.19	20250204	5600	-54.20	20240220	2500	2.60	20241209	N	084990	500	230 억	2530903	N	N	3	N	N
27	20250211	150646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-5	5	-0.19	61002000	23869	37.82	2565	2570	2540	3330	1800	2565	2555.70	5.49	-6403	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1180	-1.66	0.80	12	0.05	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
28	20250211	140647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-5	5	-0.19	48151930	18851	29.87	2565	2570	2540	3330	1800	2565	2554.34	5.49	-5730	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1180	-1.66	0.80	12	0.04	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
29	20250211	130646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-5	5	-0.19	44457440	17406	27.58	2565	2570	2540	3330	1800	2565	2554.14	5.49	-5492	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1180	-1.66	0.80	12	0.04	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
30	20250211	120645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-20	5	-0.78	37378950	14632	23.19	2565	2570	2540	3330	1800	2565	2554.60	5.49	-5002	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1173	-1.65	0.79	12	0.03	-1543.00	3220.00	7440	20240206	-65.79	2500	20241209	1.80	2940	-13.44	20250110	2510	1.39	20250204	5600	-54.55	20240220	2500	1.80	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
31	20250211	110646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2550	-15	5	-0.58	28103635	10996	17.42	2565	2570	2540	3330	1800	2565	2555.81	5.49	-4622	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1175	-1.65	0.79	12	0.02	-1543.00	3220.00	7440	20240206	-65.73	2500	20241209	2.00	2940	-13.27	20250110	2510	1.59	20250204	5600	-54.46	20240220	2500	2.00	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
32	20250211	100647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-5	5	-0.19	13509095	5296	8.39	2565	2565	2540	3330	1800	2565	2550.81	5.49	-2228	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1180	-1.66	0.80	12	0.01	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
33	20250211	090648	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	-25	5	-0.97	3361450	1318	2.09	2565	2565	2540	3330	1800	2565	2550.42	5.49	-84	2651	2607	2561	2517	2471	2585	2495	230	765	500	1740	5	1	46092797	1171	-1.65	0.79	12	0.00	-1543.00	3220.00	7440	20240206	-65.86	2500	20241209	1.60	2940	-13.61	20250110	2510	1.20	20250204	5600	-54.64	20240220	2500	1.60	20241209	N	084990	500	230 억	2530903	N	N	0	N	N
34	20250210	160642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2565	-40	5	-1.54	160755950	63108	220.77	2585	2605	2515	3385	1825	2605	2547.31	5.56	-17845	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1182	-1.66	0.80	12	0.14	-1543.00	3220.00	7440	20240206	-65.52	2500	20241209	2.60	2940	-12.76	20250110	2510	2.19	20250204	5600	-54.20	20240220	2500	2.60	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
35	20250210	150642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-45	5	-1.73	155214485	60939	213.18	2585	2605	2515	3385	1825	2605	2547.05	5.56	-16016	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1180	-1.66	0.80	12	0.13	-1543.00	3220.00	7440	20240206	-65.59	2500	20241209	2.40	2940	-12.93	20250110	2510	1.99	20250204	5600	-54.29	20240220	2500	2.40	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
36	20250210	140641	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2555	-50	5	-1.92	152952785	60053	210.08	2585	2605	2515	3385	1825	2605	2546.96	5.56	-15750	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1178	-1.66	0.79	12	0.13	-1543.00	3220.00	7440	20240206	-65.66	2500	20241209	2.20	2940	-13.10	20250110	2510	1.79	20250204	5600	-54.38	20240220	2500	2.20	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
37	20250210	130643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-60	5	-2.30	145924020	57296	200.43	2585	2605	2515	3385	1825	2605	2546.84	5.56	-15096	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1173	-1.65	0.79	12	0.12	-1543.00	3220.00	7440	20240206	-65.79	2500	20241209	1.80	2940	-13.44	20250110	2510	1.39	20250204	5600	-54.55	20240220	2500	1.80	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
38	20250210	120640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2550	-55	5	-2.11	128565410	50467	176.54	2585	2605	2515	3385	1825	2605	2547.51	5.56	-13649	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1175	-1.65	0.79	12	0.11	-1543.00	3220.00	7440	20240206	-65.73	2500	20241209	2.00	2940	-13.27	20250110	2510	1.59	20250204	5600	-54.46	20240220	2500	2.00	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
39	20250210	110638	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2570	-35	5	-1.34	120273470	47219	165.18	2585	2605	2515	3385	1825	2605	2547.14	5.56	-13225	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1185	-1.67	0.80	12	0.10	-1543.00	3220.00	7440	20240206	-65.46	2500	20241209	2.80	2940	-12.59	20250110	2510	2.39	20250204	5600	-54.11	20240220	2500	2.80	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
40	20250210	100638	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2570	-35	5	-1.34	77810365	30490	106.66	2585	2605	2515	3385	1825	2605	2552.00	5.56	-12073	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1185	-1.67	0.80	12	0.07	-1543.00	3220.00	7440	20240206	-65.46	2500	20241209	2.80	2940	-12.59	20250110	2510	2.39	20250204	5600	-54.11	20240220	2500	2.80	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
41	20250210	090635	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2550	-55	5	-2.11	4670730	1821	6.37	2585	2590	2550	3385	1825	2605	2564.93	5.56	-1440	2725	2665	2620	2560	2515	2642	2537	230	780	500	1770	5	1	46092797	1175	-1.65	0.79	12	0.00	-1543.00	3220.00	7440	20240206	-65.73	2500	20241209	2.00	2940	-13.27	20250110	2510	1.59	20250204	5600	-54.46	20240220	2500	2.00	20241209	N	084990	500	230 억	2561237	N	N	0	N	N
42	20250207	160631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	-75	5	-2.80	74672730	28562	112.26	2680	2680	2575	3480	1880	2680	2614.41	5.57	-8088	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1201	-1.69	0.81	12	0.06	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	2940	-11.39	20250110	2510	3.78	20250204	6050	-56.94	20240207	2500	4.20	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
43	20250207	150633	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2620	-60	5	-2.24	70704805	27041	106.28	2680	2680	2575	3480	1880	2680	2614.73	5.57	-7183	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1208	-1.70	0.81	12	0.06	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	2940	-10.88	20250110	2510	4.38	20250204	6050	-56.69	20240207	2500	4.80	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
44	20250207	140632	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	-75	5	-2.80	60947735	23295	91.56	2680	2680	2575	3480	1880	2680	2616.34	5.57	-6144	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1201	-1.69	0.81	12	0.05	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	2940	-11.39	20250110	2510	3.78	20250204	6050	-56.94	20240207	2500	4.20	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
45	20250207	130631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2615	-65	5	-2.43	48797115	18635	73.24	2680	2680	2575	3480	1880	2680	2618.57	5.57	-4463	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1205	-1.69	0.81	12	0.04	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	2940	-11.05	20250110	2510	4.18	20250204	6050	-56.78	20240207	2500	4.60	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
46	20250207	120631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2620	-60	5	-2.24	35517660	13581	53.38	2680	2680	2575	3480	1880	2680	2615.25	5.57	-1725	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1208	-1.70	0.81	12	0.03	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	2940	-10.88	20250110	2510	4.38	20250204	6050	-56.69	20240207	2500	4.80	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
47	20250207	110629	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2610	-70	5	-2.61	33895030	12960	50.94	2680	2680	2575	3480	1880	2680	2615.36	5.57	-1697	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1203	-1.69	0.81	12	0.03	-1543.00	3220.00	7440	20240206	-64.92	2500	20241209	4.40	2940	-11.22	20250110	2510	3.98	20250204	6050	-56.86	20240207	2500	4.40	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
48	20250207	100630	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2625	-55	5	-2.05	14277935	5454	21.44	2680	2680	2575	3480	1880	2680	2617.88	5.57	-143	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1210	-1.70	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.72	2500	20241209	5.00	2940	-10.71	20250110	2510	4.58	20250204	6050	-56.61	20240207	2500	5.00	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
49	20250207	090634	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2640	-40	5	-1.49	156475	59	0.23	2680	2680	2635	3480	1880	2680	2652.12	5.57	-16	2713	2696	2663	2646	2613	2705	2655	230	800	500	1820	5	1	46092797	1217	-1.71	0.82	12	0.00	-1543.00	3220.00	7440	20240206	-64.52	2500	20241209	5.60	2940	-10.20	20250110	2510	5.18	20250204	6050	-56.36	20240207	2500	5.60	20241209	N	084990	500	230 억	2568940	N	N	1	N	N
50	20250206	160615	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2680	0	3	0.00	67281515	25443	45.99	2680	2680	2630	3480	1880	2680	2644.40	5.57	6186	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1235	-1.74	0.83	12	0.06	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	2940	-8.84	20250110	2510	6.77	20250204	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2565546	N	N	1	N	N
51	20250206	150618	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2675	-5	5	-0.19	65092775	24623	44.51	2680	2680	2630	3480	1880	2680	2643.58	5.57	5741	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1233	-1.73	0.83	12	0.05	-1543.00	3220.00	7440	20240206	-64.05	2500	20241209	7.00	2940	-9.01	20250110	2510	6.57	20250204	7440	-64.05	20240206	2500	7.00	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
52	20250206	140619	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2655	-25	5	-0.93	56097320	21232	38.38	2680	2680	2630	3480	1880	2680	2642.11	5.57	6929	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1224	-1.72	0.82	12	0.05	-1543.00	3220.00	7440	20240206	-64.31	2500	20241209	6.20	2940	-9.69	20250110	2510	5.78	20250204	7440	-64.31	20240206	2500	6.20	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
53	20250206	130617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2645	-35	5	-1.31	51979090	19676	35.57	2680	2680	2630	3480	1880	2680	2641.75	5.57	7233	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1219	-1.71	0.82	12	0.04	-1543.00	3220.00	7440	20240206	-64.45	2500	20241209	5.80	2940	-10.03	20250110	2510	5.38	20250204	7440	-64.45	20240206	2500	5.80	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
54	20250206	120614	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2635	-45	5	-1.68	42117660	15944	28.82	2680	2680	2630	3480	1880	2680	2641.60	5.57	6492	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1215	-1.71	0.82	12	0.03	-1543.00	3220.00	7440	20240206	-64.58	2500	20241209	5.40	2940	-10.37	20250110	2510	4.98	20250204	7440	-64.58	20240206	2500	5.40	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
55	20250206	110610	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2645	-35	5	-1.31	15361630	5805	10.49	2680	2680	2630	3480	1880	2680	2646.28	5.57	857	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1219	-1.71	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.45	2500	20241209	5.80	2940	-10.03	20250110	2510	5.38	20250204	7440	-64.45	20240206	2500	5.80	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
56	20250206	100611	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2650	-30	5	-1.12	7836630	2960	5.35	2680	2680	2630	3480	1880	2680	2647.51	5.57	-117	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1221	-1.72	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.38	2500	20241209	6.00	2940	-9.86	20250110	2510	5.58	20250204	7440	-64.38	20240206	2500	6.00	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
57	20250206	090619	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2680	0	3	0.00	139360	52	0.09	2680	2680	2680	3480	1880	2680	2680.00	5.57	-30	2753	2716	2668	2631	2583	2735	2650	230	800	500	1820	5	1	46092797	1235	-1.74	0.83	12	0.00	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	2940	-8.84	20250110	2510	6.77	20250204	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2565546	N	N	0	N	N
58	20250205	160609	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2680	65	2	2.49	147032685	55306	122.94	2630	2705	2620	3395	1835	2615	2658.53	5.54	22971	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1235	-1.74	0.83	12	0.12	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	2940	-8.84	20250110	2510	6.77	20250204	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
59	20250205	150612	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2660	45	2	1.72	108954860	40969	91.07	2630	2705	2620	3395	1835	2615	2659.45	5.54	13988	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1226	-1.72	0.83	12	0.09	-1543.00	3220.00	7440	20240206	-64.25	2500	20241209	6.40	2940	-9.52	20250110	2510	5.98	20250204	7440	-64.25	20240206	2500	6.40	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
60	20250205	140612	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	50	2	1.91	71054320	26696	59.34	2630	2705	2620	3395	1835	2615	2661.61	5.54	6171	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1228	-1.73	0.83	12	0.06	-1543.00	3220.00	7440	20240206	-64.18	2500	20241209	6.60	2940	-9.35	20250110	2510	6.18	20250204	7440	-64.18	20240206	2500	6.60	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
61	20250205	130611	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2685	70	2	2.68	64733925	24333	54.09	2630	2705	2620	3395	1835	2615	2660.33	5.54	5107	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1238	-1.74	0.83	12	0.05	-1543.00	3220.00	7440	20240206	-63.91	2500	20241209	7.40	2940	-8.67	20250110	2510	6.97	20250204	7440	-63.91	20240206	2500	7.40	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
62	20250205	120612	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2680	65	2	2.49	42310625	16009	35.59	2630	2685	2620	3395	1835	2615	2642.93	5.54	4256	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1235	-1.74	0.83	12	0.03	-1543.00	3220.00	7440	20240206	-63.98	2500	20241209	7.20	2940	-8.84	20250110	2510	6.77	20250204	7440	-63.98	20240206	2500	7.20	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
63	20250205	110611	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2635	20	2	0.76	17008180	6475	14.39	2630	2635	2620	3395	1835	2615	2626.75	5.54	1877	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1215	-1.71	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.58	2500	20241209	5.40	2940	-10.37	20250110	2510	4.98	20250204	7440	-64.58	20240206	2500	5.40	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
64	20250205	100617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2630	15	2	0.57	7828355	2980	6.62	2630	2635	2620	3395	1835	2615	2626.96	5.54	1538	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1212	-1.70	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.65	2500	20241209	5.20	2940	-10.54	20250110	2510	4.78	20250204	7440	-64.65	20240206	2500	5.20	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
65	20250205	090620	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2630	15	2	0.57	972020	370	0.82	2630	2635	2625	3395	1835	2615	2627.08	5.54	15	2691	2652	2581	2542	2471	2672	2562	230	780	500	1770	5	1	46092797	1212	-1.70	0.82	12	0.00	-1543.00	3220.00	7440	20240206	-64.65	2500	20241209	5.20	2940	-10.54	20250110	2510	4.78	20250204	7440	-64.65	20240206	2500	5.20	20241209	N	084990	500	230 억	2552609	N	N	0	N	N
66	20250204	160601	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2615	80	2	3.16	116915135	44947	62.90	2510	2620	2510	3295	1775	2535	2601.13	5.53	15880	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1205	-1.69	0.81	12	0.10	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	2940	-11.05	20250110	2510	4.18	20250204	7440	-64.85	20240206	2500	4.60	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
67	20250204	150606	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	70	2	2.76	107043470	41143	57.58	2510	2620	2510	3295	1775	2535	2601.74	5.53	14702	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1201	-1.69	0.81	12	0.09	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	2940	-11.39	20250110	2510	3.78	20250204	7440	-64.99	20240206	2500	4.20	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
68	20250204	140605	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	70	2	2.76	77372875	29745	41.63	2510	2620	2510	3295	1775	2535	2601.21	5.53	9417	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1201	-1.69	0.81	12	0.06	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	2940	-11.39	20250110	2510	3.78	20250204	7440	-64.99	20240206	2500	4.20	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
69	20250204	130606	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2610	75	2	2.96	71034245	27313	38.22	2510	2620	2510	3295	1775	2535	2600.75	5.53	8502	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1203	-1.69	0.81	12	0.06	-1543.00	3220.00	7440	20240206	-64.92	2500	20241209	4.40	2940	-11.22	20250110	2510	3.98	20250204	7440	-64.92	20240206	2500	4.40	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
70	20250204	120611	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2615	80	2	3.16	62034495	23854	33.38	2510	2620	2510	3295	1775	2535	2600.59	5.53	5990	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1205	-1.69	0.81	12	0.05	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	2940	-11.05	20250110	2510	4.18	20250204	7440	-64.85	20240206	2500	4.60	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
71	20250204	110558	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2620	85	2	3.35	53259570	20489	28.67	2510	2620	2510	3295	1775	2535	2599.42	5.53	5115	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1208	-1.70	0.81	12	0.04	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	2940	-10.88	20250110	2510	4.38	20250204	7440	-64.78	20240206	2500	4.80	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
72	20250204	100604	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2595	60	2	2.37	29011820	11185	15.65	2510	2620	2510	3295	1775	2535	2593.81	5.53	514	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1196	-1.68	0.81	12	0.02	-1543.00	3220.00	7440	20240206	-65.12	2500	20241209	3.80	2940	-11.73	20250110	2510	3.39	20250204	7440	-65.12	20240206	2500	3.80	20241209	N	084990	500	230 억	2547940	N	N	0	N	N
73	20250204	090603	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	5	2	0.20	1949420	775	1.08	2510	2560	2510	3295	1775	2535	2515.38	5.53	17	2631	2582	2551	2502	2471	2567	2487	230	760	500	1720	5	1	46092797	1171	-1.65	0.79	12	0.00	-1543.00	3220.00	7440	20240206	-65.86	2500	20241209	1.60	2940	-13.61	20250110	2510	1.20	20250204	7440	-65.86	20240206	2500	1.60	20241209	N	084990	500	230 억	2547940	N	N	0	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History