KissMeData/039310/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

24 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	160439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	13	2	0.79	56597611	34611	65.50	1652	1668	1625	2145	1157	1652	1635.25	0.98	-4116	1738	1694	1668	1624	1598	1682	1612	91	493	500	1120	1	1	18121667	302	2.19	0.30	12	0.19	759.00	5588.00	2395	20240202	-30.48	1366	20241209	21.89	1930	-13.73	20250203	1493	11.52	20250116	2385	-30.19	20240213	1366	21.89	20241209	N	039310	500	90 억	177809	N	N	N	N
3	20250212	150438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1626	-26	5	-1.57	45941969	28086	53.15	1652	1668	1625	2145	1157	1652	1635.76	0.98	-3561	1738	1694	1668	1624	1598	1682	1612	91	493	500	1120	1	1	18121667	295	2.14	0.29	12	0.15	759.00	5588.00	2395	20240202	-32.11	1366	20241209	19.03	1930	-15.75	20250203	1493	8.91	20250116	2385	-31.82	20240213	1366	19.03	20241209	N	039310	500	90 억	177809	N	N	N	N
4	20250212	140439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1637	-15	5	-0.91	31657268	19299	36.52	1652	1668	1625	2145	1157	1652	1640.36	0.98	-3262	1738	1694	1668	1624	1598	1682	1612	91	493	500	1120	1	1	18121667	297	2.16	0.29	12	0.11	759.00	5588.00	2395	20240202	-31.65	1366	20241209	19.84	1930	-15.18	20250203	1493	9.65	20250116	2385	-31.36	20240213	1366	19.84	20241209	N	039310	500	90 억	177809	N	N	N	N
5	20250212	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1648	-4	5	-0.24	26393824	16064	30.40	1652	1668	1625	2145	1157	1652	1643.04	0.98	-3928	1738	1694	1668	1624	1598	1682	1612	91	493	500	1120	1	1	18121667	299	2.17	0.29	12	0.09	759.00	5588.00	2395	20240202	-31.19	1366	20241209	20.64	1930	-14.61	20250203	1493	10.38	20250116	2385	-30.90	20240213	1366	20.64	20241209	N	039310	500	90 억	177809	N	N	N	N
6	20250212	120438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	-16	5	-0.97	23460978	14262	26.99	1652	1668	1625	2145	1157	1652	1645.00	0.98	-3928	1738	1694	1668	1624	1598	1682	1612	91	493	500	1120	1	1	18121667	296	2.16	0.29	12	0.08	759.00	5588.00	2395	20240202	-31.69	1366	20241209	19.77	1930	-15.23	20250203	1493	9.58	20250116	2385	-31.40	20240213	1366	19.77	20241209	N	039310	500	90 억	177809	N	N	N	N
7	20250212	110438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	-16	5	-0.97	20933921	12720	24.07	1652	1668	1633	2145	1157	1652	1645.75	0.98	-3934	1738	1694	1668	1624	1598	1682	1612	91	493	500	1120	1	1	18121667	296	2.16	0.29	12	0.07	759.00	5588.00	2395	20240202	-31.69	1366	20241209	19.77	1930	-15.23	20250203	1493	9.58	20250116	2385	-31.40	20240213	1366	19.77	20241209	N	039310	500	90 억	177809	N	N	N	N
8	20250212	100438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1667	15	2	0.91	16871230	10249	19.40	1652	1668	1633	2145	1157	1652	1646.13	0.98	-3720	1738	1694	1668	1624	1598	1682	1612	91	493	500	1120	1	1	18121667	302	2.20	0.30	12	0.06	759.00	5588.00	2395	20240202	-30.40	1366	20241209	22.04	1930	-13.63	20250203	1493	11.65	20250116	2385	-30.10	20240213	1366	22.04	20241209	N	039310	500	90 억	177809	N	N	N	N
9	20250212	090441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1652	0	3	0.00	90860	55	0.10	1652	1652	1652	2145	1157	1652	1652.00	0.98	-55	1738	1694	1668	1624	1598	1682	1612	91	493	500	1120	1	1	18121667	299	2.18	0.30	12	0.00	759.00	5588.00	2395	20240202	-31.02	1366	20241209	20.94	1930	-14.40	20250203	1493	10.65	20250116	2385	-30.73	20240213	1366	20.94	20241209	N	039310	500	90 억	177809	N	N	N	N
10	20250211	160439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1652	-61	5	-3.56	88240683	52795	239.26	1712	1712	1642	2225	1200	1713	1671.64	0.98	-607	1735	1723	1714	1702	1693	1719	1698	91	512	500	1160	1	1	18121667	299	2.18	0.30	12	0.29	759.00	5588.00	2395	20240202	-31.02	1366	20241209	20.94	1930	-14.40	20250203	1493	10.65	20250116	2385	-30.73	20240213	1366	20.94	20241209	N	039310	500	90 억	178416	N	N	N	N
11	20250211	150439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1680	-33	5	-1.93	83736720	50069	226.91	1712	1712	1642	2225	1200	1713	1672.43	0.98	-94	1735	1723	1714	1702	1693	1719	1698	91	512	500	1160	1	1	18121667	304	2.21	0.30	12	0.28	759.00	5588.00	2395	20240202	-29.85	1366	20241209	22.99	1930	-12.95	20250203	1493	12.53	20250116	2385	-29.56	20240213	1366	22.99	20241209	N	039310	500	90 억	178416	N	N	N	N
12	20250211	140440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	-21	5	-1.23	77176831	46178	209.27	1712	1712	1642	2225	1200	1713	1671.29	0.98	-81	1735	1723	1714	1702	1693	1719	1698	91	512	500	1160	1	1	18121667	307	2.23	0.30	12	0.25	759.00	5588.00	2395	20240202	-29.35	1366	20241209	23.87	1930	-12.33	20250203	1493	13.33	20250116	2385	-29.06	20240213	1366	23.87	20241209	N	039310	500	90 억	178416	N	N	N	N
13	20250211	130437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	-35	5	-2.04	15368011	9105	41.26	1712	1712	1678	2225	1200	1713	1687.87	0.98	-1367	1735	1723	1714	1702	1693	1719	1698	91	512	500	1160	1	1	18121667	304	2.21	0.30	12	0.05	759.00	5588.00	2395	20240202	-29.94	1366	20241209	22.84	1930	-13.06	20250203	1493	12.39	20250116	2385	-29.64	20240213	1366	22.84	20241209	N	039310	500	90 억	178416	N	N	N	N
14	20250211	120438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1685	-28	5	-1.63	13327053	7889	35.75	1712	1712	1678	2225	1200	1713	1689.32	0.98	-773	1735	1723	1714	1702	1693	1719	1698	91	512	500	1160	1	1	18121667	305	2.22	0.30	12	0.04	759.00	5588.00	2395	20240202	-29.65	1366	20241209	23.35	1930	-12.69	20250203	1493	12.86	20250116	2385	-29.35	20240213	1366	23.35	20241209	N	039310	500	90 억	178416	N	N	N	N
15	20250211	110438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	-29	5	-1.69	8340177	4921	22.30	1712	1712	1684	2225	1200	1713	1694.81	0.98	-773	1735	1723	1714	1702	1693	1719	1698	91	512	500	1160	1	1	18121667	305	2.22	0.30	12	0.03	759.00	5588.00	2395	20240202	-29.69	1366	20241209	23.28	1930	-12.75	20250203	1493	12.79	20250116	2385	-29.39	20240213	1366	23.28	20241209	N	039310	500	90 억	178416	N	N	N	N
16	20250211	100439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1708	-5	5	-0.29	3430641	2014	9.13	1712	1712	1684	2225	1200	1713	1703.40	0.98	-245	1735	1723	1714	1702	1693	1719	1698	91	512	500	1160	1	1	18121667	310	2.25	0.31	12	0.01	759.00	5588.00	2395	20240202	-28.68	1366	20241209	25.04	1930	-11.50	20250203	1493	14.40	20250116	2385	-28.39	20240213	1366	25.04	20241209	N	039310	500	90 억	178416	N	N	N	N
17	20250211	090440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	-13	5	-0.76	826014	489	2.22	1712	1712	1684	2225	1200	1713	1689.19	0.98	251	1735	1723	1714	1702	1693	1719	1698	91	512	500	1160	1	1	18121667	308	2.24	0.30	12	0.00	759.00	5588.00	2395	20240202	-29.02	1366	20241209	24.45	1930	-11.92	20250203	1493	13.86	20250116	2385	-28.72	20240213	1366	24.45	20241209	N	039310	500	90 억	178416	N	N	N	N
18	20250210	160436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1713	-13	5	-0.75	37787522	22066	42.21	1724	1726	1705	2240	1209	1726	1712.48	0.99	-321	1820	1772	1747	1699	1674	1760	1687	91	514	500	1170	1	1	18121667	310	2.26	0.31	12	0.12	759.00	5588.00	2395	20240202	-28.48	1366	20241209	25.40	1930	-11.24	20250203	1493	14.74	20250116	2385	-28.18	20240213	1366	25.40	20241209	N	039310	500	90 억	178702	N	N	N	N
19	20250210	150436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1713	-13	5	-0.75	35853462	20937	40.05	1724	1726	1705	2240	1209	1726	1712.45	0.99	-72	1820	1772	1747	1699	1674	1760	1687	91	514	500	1170	1	1	18121667	310	2.26	0.31	12	0.12	759.00	5588.00	2395	20240202	-28.48	1366	20241209	25.40	1930	-11.24	20250203	1493	14.74	20250116	2385	-28.18	20240213	1366	25.40	20241209	N	039310	500	90 억	178702	N	N	N	N
20	20250210	140436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1724	-2	5	-0.12	23197377	13549	25.92	1724	1726	1705	2240	1209	1726	1712.11	0.99	-248	1820	1772	1747	1699	1674	1760	1687	91	514	500	1170	1	1	18121667	312	2.27	0.31	12	0.07	759.00	5588.00	2395	20240202	-28.02	1366	20241209	26.21	1930	-10.67	20250203	1493	15.47	20250116	2385	-27.71	20240213	1366	26.21	20241209	N	039310	500	90 억	178702	N	N	N	N
21	20250210	130437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1719	-7	5	-0.41	22593661	13198	25.25	1724	1726	1705	2240	1209	1726	1711.90	0.99	-180	1820	1772	1747	1699	1674	1760	1687	91	514	500	1170	1	1	18121667	312	2.26	0.31	12	0.07	759.00	5588.00	2395	20240202	-28.23	1366	20241209	25.84	1930	-10.93	20250203	1493	15.14	20250116	2385	-27.92	20240213	1366	25.84	20241209	N	039310	500	90 억	178702	N	N	N	N
22	20250210	120434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1721	-5	5	-0.29	22249325	12997	24.86	1724	1726	1705	2240	1209	1726	1711.88	0.99	-81	1820	1772	1747	1699	1674	1760	1687	91	514	500	1170	1	1	18121667	312	2.27	0.31	12	0.07	759.00	5588.00	2395	20240202	-28.14	1366	20241209	25.99	1930	-10.83	20250203	1493	15.27	20250116	2385	-27.84	20240213	1366	25.99	20241209	N	039310	500	90 억	178702	N	N	N	N
23	20250210	110434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1722	-4	5	-0.23	12945360	7562	14.47	1724	1726	1705	2240	1209	1726	1711.90	0.99	-361	1820	1772	1747	1699	1674	1760	1687	91	514	500	1170	1	1	18121667	312	2.27	0.31	12	0.04	759.00	5588.00	2395	20240202	-28.10	1366	20241209	26.06	1930	-10.78	20250203	1493	15.34	20250116	2385	-27.80	20240213	1366	26.06	20241209	N	039310	500	90 억	178702	N	N	N	N
24	20250210	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1721	-5	5	-0.29	6505637	3793	7.26	1724	1726	1709	2240	1209	1726	1715.17	0.99	65	1820	1772	1747	1699	1674	1760	1687	91	514	500	1170	1	1	18121667	312	2.27	0.31	12	0.02	759.00	5588.00	2395	20240202	-28.14	1366	20241209	25.99	1930	-10.83	20250203	1493	15.27	20250116	2385	-27.84	20240213	1366	25.99	20241209	N	039310	500	90 억	178702	N	N	N	N
25	20250210	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1724	-2	5	-0.12	1432944	831	1.59	1724	1726	1724	2240	1209	1726	1724.36	0.99	71	1820	1772	1747	1699	1674	1760	1687	91	514	500	1170	1	1	18121667	312	2.27	0.31	12	0.00	759.00	5588.00	2395	20240202	-28.02	1366	20241209	26.21	1930	-10.67	20250203	1493	15.47	20250116	2385	-27.71	20240213	1366	26.21	20241209	N	039310	500	90 억	178702	N	N	N	N
26	20250207	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1726	-52	5	-2.92	90979010	51982	44.38	1778	1795	1722	2310	1245	1778	1750.20	0.99	-427	1894	1836	1735	1677	1576	1865	1706	91	532	500	1200	1	1	18121667	313	2.27	0.31	12	0.29	759.00	5588.00	2395	20240202	-27.93	1366	20241209	26.35	1930	-10.57	20250203	1493	15.61	20250116	2395	-27.93	20240207	1366	26.35	20241209	N	039310	500	90 억	179129	N	N	N	N
27	20250207	150431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1742	-36	5	-2.02	89608444	51189	43.71	1778	1795	1722	2310	1245	1778	1750.54	0.99	244	1894	1836	1735	1677	1576	1865	1706	91	532	500	1200	1	1	18121667	316	2.30	0.31	12	0.28	759.00	5588.00	2395	20240202	-27.27	1366	20241209	27.53	1930	-9.74	20250203	1493	16.68	20250116	2395	-27.27	20240207	1366	27.53	20241209	N	039310	500	90 억	179129	N	N	N	N
28	20250207	140429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1731	-47	5	-2.64	84695458	48350	41.28	1778	1795	1722	2310	1245	1778	1751.72	0.99	726	1894	1836	1735	1677	1576	1865	1706	91	532	500	1200	1	1	18121667	314	2.28	0.31	12	0.27	759.00	5588.00	2395	20240202	-27.72	1366	20241209	26.72	1930	-10.31	20250203	1493	15.94	20250116	2395	-27.72	20240207	1366	26.72	20241209	N	039310	500	90 억	179129	N	N	N	N
29	20250207	130429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1726	-52	5	-2.92	78439086	44733	38.19	1778	1795	1722	2310	1245	1778	1753.49	0.99	2245	1894	1836	1735	1677	1576	1865	1706	91	532	500	1200	1	1	18121667	313	2.27	0.31	12	0.25	759.00	5588.00	2395	20240202	-27.93	1366	20241209	26.35	1930	-10.57	20250203	1493	15.61	20250116	2395	-27.93	20240207	1366	26.35	20241209	N	039310	500	90 억	179129	N	N	N	N
30	20250207	120429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	-38	5	-2.14	71541427	40762	34.80	1778	1795	1722	2310	1245	1778	1755.10	0.99	2556	1894	1836	1735	1677	1576	1865	1706	91	532	500	1200	1	1	18121667	315	2.29	0.31	12	0.22	759.00	5588.00	2395	20240202	-27.35	1366	20241209	27.38	1930	-9.84	20250203	1493	16.54	20250116	2395	-27.35	20240207	1366	27.38	20241209	N	039310	500	90 억	179129	N	N	N	N
31	20250207	110428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1743	-35	5	-1.97	67530025	38457	32.83	1778	1795	1722	2310	1245	1778	1755.99	0.99	3014	1894	1836	1735	1677	1576	1865	1706	91	532	500	1200	1	1	18121667	316	2.30	0.31	12	0.21	759.00	5588.00	2395	20240202	-27.22	1366	20241209	27.60	1930	-9.69	20250203	1493	16.74	20250116	2395	-27.22	20240207	1366	27.60	20241209	N	039310	500	90 억	179129	N	N	N	N
32	20250207	100428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1731	-47	5	-2.64	62213393	35389	30.22	1778	1795	1722	2310	1245	1778	1757.99	0.99	2868	1894	1836	1735	1677	1576	1865	1706	91	532	500	1200	1	1	18121667	314	2.28	0.31	12	0.20	759.00	5588.00	2395	20240202	-27.72	1366	20241209	26.72	1930	-10.31	20250203	1493	15.94	20250116	2395	-27.72	20240207	1366	26.72	20241209	N	039310	500	90 억	179129	N	N	N	N
33	20250207	090431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1794	16	2	0.90	13572584	7620	6.51	1778	1795	1778	2310	1245	1778	1781.18	0.99	-243	1894	1836	1735	1677	1576	1865	1706	91	532	500	1200	1	1	18121667	325	2.36	0.32	12	0.04	759.00	5588.00	2395	20240202	-25.09	1366	20241209	31.33	1930	-7.05	20250203	1493	20.16	20250116	2395	-25.09	20240207	1366	31.33	20241209	N	039310	500	90 억	179129	N	N	N	N
34	20250206	160420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1778	117	2	7.04	200912171	117020	110.40	1647	1793	1634	2155	1163	1661	1716.90	0.97	-3840	1755	1707	1670	1622	1585	1689	1604	91	494	500	1120	1	1	18121667	322	2.34	0.32	12	0.65	759.00	5588.00	2395	20240202	-25.76	1366	20241209	30.16	1930	-7.88	20250203	1493	19.09	20250116	2395	-25.76	20240206	1366	30.16	20241209	N	039310	500	90 억	176156	N	N	N	N
35	20250206	150421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	79	2	4.76	184051878	107422	101.34	1647	1793	1634	2155	1163	1661	1713.35	0.97	-3185	1755	1707	1670	1622	1585	1689	1604	91	494	500	1120	1	1	18121667	315	2.29	0.31	12	0.59	759.00	5588.00	2395	20240202	-27.35	1366	20241209	27.38	1930	-9.84	20250203	1493	16.54	20250116	2395	-27.35	20240206	1366	27.38	20241209	N	039310	500	90 억	176156	N	N	N	N
36	20250206	140423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1773	112	2	6.74	157593201	92202	86.98	1647	1793	1634	2155	1163	1661	1709.22	0.97	-4931	1755	1707	1670	1622	1585	1689	1604	91	494	500	1120	1	1	18121667	321	2.34	0.32	12	0.51	759.00	5588.00	2395	20240202	-25.97	1366	20241209	29.80	1930	-8.13	20250203	1493	18.75	20250116	2395	-25.97	20240206	1366	29.80	20241209	N	039310	500	90 억	176156	N	N	N	N
37	20250206	130421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	33	2	1.99	75179715	44889	42.35	1647	1715	1634	2155	1163	1661	1674.79	0.97	-6478	1755	1707	1670	1622	1585	1689	1604	91	494	500	1120	1	1	18121667	307	2.23	0.30	12	0.25	759.00	5588.00	2395	20240202	-29.27	1366	20241209	24.01	1930	-12.23	20250203	1493	13.46	20250116	2395	-29.27	20240206	1366	24.01	20241209	N	039310	500	90 억	176156	N	N	N	N
38	20250206	120419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	33	2	1.99	66424775	39703	37.46	1647	1715	1634	2155	1163	1661	1673.04	0.97	-6032	1755	1707	1670	1622	1585	1689	1604	91	494	500	1120	1	1	18121667	307	2.23	0.30	12	0.22	759.00	5588.00	2395	20240202	-29.27	1366	20241209	24.01	1930	-12.23	20250203	1493	13.46	20250116	2395	-29.27	20240206	1366	24.01	20241209	N	039310	500	90 억	176156	N	N	N	N
39	20250206	110413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1708	47	2	2.83	50823149	30437	28.71	1647	1715	1634	2155	1163	1661	1669.78	0.97	-6265	1755	1707	1670	1622	1585	1689	1604	91	494	500	1120	1	1	18121667	310	2.25	0.31	12	0.17	759.00	5588.00	2395	20240202	-28.68	1366	20241209	25.04	1930	-11.50	20250203	1493	14.40	20250116	2395	-28.68	20240206	1366	25.04	20241209	N	039310	500	90 억	176156	N	N	N	N
40	20250206	100418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1666	5	2	0.30	35439946	21425	20.21	1647	1705	1634	2155	1163	1661	1654.14	0.97	-6392	1755	1707	1670	1622	1585	1689	1604	91	494	500	1120	1	1	18121667	302	2.19	0.30	12	0.12	759.00	5588.00	2395	20240202	-30.44	1366	20241209	21.96	1930	-13.68	20250203	1493	11.59	20250116	2395	-30.44	20240206	1366	21.96	20241209	N	039310	500	90 억	176156	N	N	N	N
41	20250206	090421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	-25	5	-1.51	5796379	3537	3.34	1647	1661	1634	2155	1163	1661	1638.78	0.97	1084	1755	1707	1670	1622	1585	1689	1604	91	494	500	1120	1	1	18121667	296	2.16	0.29	12	0.02	759.00	5588.00	2395	20240202	-31.69	1366	20241209	19.77	1930	-15.23	20250203	1493	9.58	20250116	2395	-31.69	20240206	1366	19.77	20241209	N	039310	500	90 억	176156	N	N	N	N
42	20250205	160416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1661	-22	5	-1.31	175703672	105960	126.56	1683	1718	1633	2185	1179	1683	1658.21	0.95	-2690	1821	1751	1717	1647	1613	1735	1631	91	502	500	1140	1	1	18121667	301	2.19	0.30	12	0.58	759.00	5588.00	2395	20240202	-30.65	1366	20241209	21.60	1930	-13.94	20250203	1493	11.25	20250116	2395	-30.65	20240206	1366	21.60	20241209	N	039310	500	90 억	171839	N	N	N	N
43	20250205	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	6	2	0.36	167680006	101140	120.80	1683	1718	1633	2185	1179	1683	1657.90	0.95	-2248	1821	1751	1717	1647	1613	1735	1631	91	502	500	1140	1	1	18121667	306	2.23	0.30	12	0.56	759.00	5588.00	2395	20240202	-29.48	1366	20241209	23.65	1930	-12.49	20250203	1493	13.13	20250116	2395	-29.48	20240206	1366	23.65	20241209	N	039310	500	90 억	171839	N	N	N	N
44	20250205	140417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1687	4	2	0.24	146197994	88422	105.61	1683	1718	1633	2185	1179	1683	1653.41	0.95	922	1821	1751	1717	1647	1613	1735	1631	91	502	500	1140	1	1	18121667	306	2.22	0.30	12	0.49	759.00	5588.00	2395	20240202	-29.56	1366	20241209	23.50	1930	-12.59	20250203	1493	12.99	20250116	2395	-29.56	20240206	1366	23.50	20241209	N	039310	500	90 억	171839	N	N	N	N
45	20250205	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	-18	5	-1.07	143975846	87090	104.02	1683	1718	1633	2185	1179	1683	1653.18	0.95	921	1821	1751	1717	1647	1613	1735	1631	91	502	500	1140	1	1	18121667	302	2.19	0.30	12	0.48	759.00	5588.00	2395	20240202	-30.48	1366	20241209	21.89	1930	-13.73	20250203	1493	11.52	20250116	2395	-30.48	20240206	1366	21.89	20241209	N	039310	500	90 억	171839	N	N	N	N
46	20250205	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1647	-36	5	-2.14	123993357	74996	89.58	1683	1718	1633	2185	1179	1683	1653.33	0.95	7957	1821	1751	1717	1647	1613	1735	1631	91	502	500	1140	1	1	18121667	298	2.17	0.29	12	0.41	759.00	5588.00	2395	20240202	-31.23	1366	20241209	20.57	1930	-14.66	20250203	1493	10.31	20250116	2395	-31.23	20240206	1366	20.57	20241209	N	039310	500	90 억	171839	N	N	N	N
47	20250205	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1658	-25	5	-1.49	95058154	57416	68.58	1683	1718	1633	2185	1179	1683	1655.60	0.95	7701	1821	1751	1717	1647	1613	1735	1631	91	502	500	1140	1	1	18121667	300	2.18	0.30	12	0.32	759.00	5588.00	2395	20240202	-30.77	1366	20241209	21.38	1930	-14.09	20250203	1493	11.05	20250116	2395	-30.77	20240206	1366	21.38	20241209	N	039310	500	90 억	171839	N	N	N	N
48	20250205	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1663	-20	5	-1.19	53133609	32027	38.25	1683	1718	1633	2185	1179	1683	1659.03	0.95	7048	1821	1751	1717	1647	1613	1735	1631	91	502	500	1140	1	1	18121667	301	2.19	0.30	12	0.18	759.00	5588.00	2395	20240202	-30.56	1366	20241209	21.74	1930	-13.83	20250203	1493	11.39	20250116	2395	-30.56	20240206	1366	21.74	20241209	N	039310	500	90 억	171839	N	N	N	N
49	20250205	090423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1655	-28	5	-1.66	14823659	8861	10.58	1683	1718	1655	2185	1179	1683	1672.91	0.95	2702	1821	1751	1717	1647	1613	1735	1631	91	502	500	1140	1	1	18121667	300	2.18	0.30	12	0.05	759.00	5588.00	2395	20240202	-30.90	1366	20241209	21.16	1930	-14.25	20250203	1493	10.85	20250116	2395	-30.90	20240206	1366	21.16	20241209	N	039310	500	90 억	171839	N	N	N	N
50	20250204	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	-41	5	-2.38	142658884	83716	12.37	1745	1787	1683	2240	1207	1724	1704.21	0.93	3422	2031	1877	1776	1622	1521	1827	1572	91	516	500	1170	1	1	18121667	305	2.22	0.30	12	0.46	759.00	5588.00	2395	20240202	-29.73	1366	20241209	23.21	1930	-12.80	20250203	1493	12.73	20250116	2395	-29.73	20240206	1366	23.21	20241209	N	039310	500	90 억	168417	N	N	N	N
51	20250204	150413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	-24	5	-1.39	135156895	79259	11.71	1745	1787	1683	2240	1207	1724	1705.23	0.93	5441	2031	1877	1776	1622	1521	1827	1572	91	516	500	1170	1	1	18121667	308	2.24	0.30	12	0.44	759.00	5588.00	2395	20240202	-29.02	1366	20241209	24.45	1930	-11.92	20250203	1493	13.86	20250116	2395	-29.02	20240206	1366	24.45	20241209	N	039310	500	90 억	168417	N	N	N	N
52	20250204	140413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1728	4	2	0.23	120302522	70563	10.43	1745	1787	1683	2240	1207	1724	1704.87	0.93	3039	2031	1877	1776	1622	1521	1827	1572	91	516	500	1170	1	1	18121667	313	2.28	0.31	12	0.39	759.00	5588.00	2395	20240202	-27.85	1366	20241209	26.50	1930	-10.47	20250203	1493	15.74	20250116	2395	-27.85	20240206	1366	26.50	20241209	N	039310	500	90 억	168417	N	N	N	N
53	20250204	130413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	-30	5	-1.74	111559167	65453	9.67	1745	1787	1683	2240	1207	1724	1704.39	0.93	2273	2031	1877	1776	1622	1521	1827	1572	91	516	500	1170	1	1	18121667	307	2.23	0.30	12	0.36	759.00	5588.00	2395	20240202	-29.27	1366	20241209	24.01	1930	-12.23	20250203	1493	13.46	20250116	2395	-29.27	20240206	1366	24.01	20241209	N	039310	500	90 억	168417	N	N	N	N
54	20250204	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	13	2	0.75	87030875	50987	7.54	1745	1787	1693	2240	1207	1724	1706.89	0.93	1623	2031	1877	1776	1622	1521	1827	1572	91	516	500	1170	1	1	18121667	315	2.29	0.31	12	0.28	759.00	5588.00	2395	20240202	-27.47	1366	20241209	27.16	1930	-10.00	20250203	1493	16.34	20250116	2395	-27.47	20240206	1366	27.16	20241209	N	039310	500	90 억	168417	N	N	N	N
55	20250204	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1713	-11	5	-0.64	47656669	27897	4.12	1745	1787	1693	2240	1207	1724	1708.25	0.93	1958	2031	1877	1776	1622	1521	1827	1572	91	516	500	1170	1	1	18121667	310	2.26	0.31	12	0.15	759.00	5588.00	2395	20240202	-28.48	1366	20241209	25.40	1930	-11.24	20250203	1493	14.74	20250116	2395	-28.48	20240206	1366	25.40	20241209	N	039310	500	90 억	168417	N	N	N	N
56	20250204	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1701	-23	5	-1.33	31410466	18338	2.71	1745	1787	1700	2240	1207	1724	1712.80	0.93	1981	2031	1877	1776	1622	1521	1827	1572	91	516	500	1170	1	1	18121667	308	2.24	0.30	12	0.10	759.00	5588.00	2395	20240202	-28.98	1366	20241209	24.52	1930	-11.87	20250203	1493	13.93	20250116	2395	-28.98	20240206	1366	24.52	20241209	N	039310	500	90 억	168417	N	N	N	N
57	20250204	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1781	57	2	3.31	1832854	1044	0.15	1745	1787	1728	2240	1207	1724	1758.96	0.93	-140	2031	1877	1776	1622	1521	1827	1572	91	516	500	1170	1	1	18121667	323	2.35	0.32	12	0.01	759.00	5588.00	2395	20240202	-25.64	1366	20241209	30.38	1930	-7.72	20250203	1493	19.29	20250116	2395	-25.64	20240206	1366	30.38	20241209	N	039310	500	90 억	168417	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History