KissMeData/053580/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	160525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	-40	5	-0.42	339623470	35691	70.15	9550	9610	9430	12460	6720	9590	9515.66	1.40	-4879	9856	9722	9566	9432	9276	9645	9355	69	2870	500	6130	10	1	13636248	1302	23.24	1.20	12	0.26	411.00	7946.00	13800	20241216	-30.80	6130	20241210	55.79	11310	-15.56	20250115	8730	9.39	20250124	13800	-30.80	20241216	6130	55.79	20241210	2.26	N	053580	500	68 억	190508	N	N	N	N
3	20250212	150525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9530	-60	5	-0.63	293993330	30894	60.72	9550	9610	9430	12460	6720	9590	9516.20	1.40	-5576	9856	9722	9566	9432	9276	9645	9355	69	2870	500	6130	10	1	13636248	1300	23.19	1.20	12	0.23	411.00	7946.00	13800	20241216	-30.94	6130	20241210	55.46	11310	-15.74	20250115	8730	9.16	20250124	13800	-30.94	20241216	6130	55.46	20241210	2.26	N	053580	500	68 억	190508	N	N	N	N
4	20250212	140525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9610	20	2	0.21	267855940	28152	55.33	9550	9610	9430	12460	6720	9590	9514.63	1.40	-5053	9856	9722	9566	9432	9276	9645	9355	69	2870	500	6130	10	1	13636248	1310	23.38	1.21	12	0.21	411.00	7946.00	13800	20241216	-30.36	6130	20241210	56.77	11310	-15.03	20250115	8730	10.08	20250124	13800	-30.36	20241216	6130	56.77	20241210	2.26	N	053580	500	68 억	190508	N	N	N	N
5	20250212	130526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9530	-60	5	-0.63	191937480	20214	39.73	9550	9610	9430	12460	6720	9590	9495.27	1.40	-5045	9856	9722	9566	9432	9276	9645	9355	69	2870	500	6130	10	1	13636248	1300	23.19	1.20	12	0.15	411.00	7946.00	13800	20241216	-30.94	6130	20241210	55.46	11310	-15.74	20250115	8730	9.16	20250124	13800	-30.94	20241216	6130	55.46	20241210	2.26	N	053580	500	68 억	190508	N	N	N	N
6	20250212	120526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	-50	5	-0.52	145677560	15360	30.19	9550	9600	9430	12460	6720	9590	9484.22	1.40	-4827	9856	9722	9566	9432	9276	9645	9355	69	2870	500	6130	10	1	13636248	1301	23.21	1.20	12	0.11	411.00	7946.00	13800	20241216	-30.87	6130	20241210	55.63	11310	-15.65	20250115	8730	9.28	20250124	13800	-30.87	20241216	6130	55.63	20241210	2.26	N	053580	500	68 억	190508	N	N	N	N
7	20250212	110524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9560	-30	5	-0.31	126333140	13326	26.19	9550	9600	9430	12460	6720	9590	9480.20	1.40	-4060	9856	9722	9566	9432	9276	9645	9355	69	2870	500	6130	10	1	13636248	1304	23.26	1.20	12	0.10	411.00	7946.00	13800	20241216	-30.72	6130	20241210	55.95	11310	-15.47	20250115	8730	9.51	20250124	13800	-30.72	20241216	6130	55.95	20241210	2.26	N	053580	500	68 억	190508	N	N	N	N
8	20250212	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9480	-110	5	-1.15	74894050	7888	15.50	9550	9600	9430	12460	6720	9590	9494.68	1.40	-3162	9856	9722	9566	9432	9276	9645	9355	69	2870	500	6130	10	1	13636248	1293	23.07	1.19	12	0.06	411.00	7946.00	13800	20241216	-31.30	6130	20241210	54.65	11310	-16.18	20250115	8730	8.59	20250124	13800	-31.30	20241216	6130	54.65	20241210	2.26	N	053580	500	68 억	190508	N	N	N	N
9	20250212	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9530	-60	5	-0.63	18134580	1904	3.74	9550	9550	9500	12460	6720	9590	9524.46	1.40	-315	9856	9722	9566	9432	9276	9645	9355	69	2870	500	6130	10	1	13636248	1300	23.19	1.20	12	0.01	411.00	7946.00	13800	20241216	-30.94	6130	20241210	55.46	11310	-15.74	20250115	8730	9.16	20250124	13800	-30.94	20241216	6130	55.46	20241210	2.26	N	053580	500	68 억	190508	N	N	N	N
10	20250211	160526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9590	-150	5	-1.54	483685500	50818	49.31	9700	9700	9410	12660	6820	9740	9517.71	1.48	-11827	10186	9962	9536	9312	8886	10075	9425	69	2920	500	6230	10	1	13636248	1308	23.33	1.21	12	0.37	411.00	7946.00	13800	20241216	-30.51	6130	20241210	56.44	11310	-15.21	20250115	8730	9.85	20250124	13800	-30.51	20241216	6130	56.44	20241210	2.18	N	053580	500	68 억	202336	N	N	N	N
11	20250211	150525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9500	-240	5	-2.46	466747090	49044	47.59	9700	9700	9410	12660	6820	9740	9516.91	1.48	-11864	10186	9962	9536	9312	8886	10075	9425	69	2920	500	6230	10	1	13636248	1295	23.11	1.20	12	0.36	411.00	7946.00	13800	20241216	-31.16	6130	20241210	54.98	11310	-16.00	20250115	8730	8.82	20250124	13800	-31.16	20241216	6130	54.98	20241210	2.18	N	053580	500	68 억	202336	N	N	N	N
12	20250211	140526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9580	-160	5	-1.64	418786950	44035	42.73	9700	9700	9410	12660	6820	9740	9510.32	1.48	-9112	10186	9962	9536	9312	8886	10075	9425	69	2920	500	6230	10	1	13636248	1306	23.31	1.21	12	0.32	411.00	7946.00	13800	20241216	-30.58	6130	20241210	56.28	11310	-15.30	20250115	8730	9.74	20250124	13800	-30.58	20241216	6130	56.28	20241210	2.18	N	053580	500	68 억	202336	N	N	N	N
13	20250211	130524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9480	-260	5	-2.67	335347760	35250	34.20	9700	9700	9410	12660	6820	9740	9513.41	1.48	-8341	10186	9962	9536	9312	8886	10075	9425	69	2920	500	6230	10	1	13636248	1293	23.07	1.19	12	0.26	411.00	7946.00	13800	20241216	-31.30	6130	20241210	54.65	11310	-16.18	20250115	8730	8.59	20250124	13800	-31.30	20241216	6130	54.65	20241210	2.18	N	053580	500	68 억	202336	N	N	N	N
14	20250211	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	-270	5	-2.77	292484330	30733	29.82	9700	9700	9410	12660	6820	9740	9516.95	1.48	-7218	10186	9962	9536	9312	8886	10075	9425	69	2920	500	6230	10	1	13636248	1291	23.04	1.19	12	0.23	411.00	7946.00	13800	20241216	-31.38	6130	20241210	54.49	11310	-16.27	20250115	8730	8.48	20250124	13800	-31.38	20241216	6130	54.49	20241210	2.18	N	053580	500	68 억	202336	N	N	N	N
15	20250211	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	-220	5	-2.26	263369090	27667	26.84	9700	9700	9410	12660	6820	9740	9519.25	1.48	-5021	10186	9962	9536	9312	8886	10075	9425	69	2920	500	6230	10	1	13636248	1298	23.16	1.20	12	0.20	411.00	7946.00	13800	20241216	-31.01	6130	20241210	55.30	11310	-15.83	20250115	8730	9.05	20250124	13800	-31.01	20241216	6130	55.30	20241210	2.18	N	053580	500	68 억	202336	N	N	N	N
16	20250211	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9430	-310	5	-3.18	219121520	23007	22.32	9700	9700	9410	12660	6820	9740	9524.12	1.48	-4182	10186	9962	9536	9312	8886	10075	9425	69	2920	500	6230	10	1	13636248	1286	22.94	1.19	12	0.17	411.00	7946.00	13800	20241216	-31.67	6130	20241210	53.83	11310	-16.62	20250115	8730	8.02	20250124	13800	-31.67	20241216	6130	53.83	20241210	2.18	N	053580	500	68 억	202336	N	N	N	N
17	20250211	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9620	-120	5	-1.23	23940050	2481	2.41	9700	9700	9590	12660	6820	9740	9649.36	1.48	-644	10186	9962	9536	9312	8886	10075	9425	69	2920	500	6230	10	1	13636248	1312	23.41	1.21	12	0.02	411.00	7946.00	13800	20241216	-30.29	6130	20241210	56.93	11310	-14.94	20250115	8730	10.19	20250124	13800	-30.29	20241216	6130	56.93	20241210	2.18	N	053580	500	68 억	202336	N	N	N	N
18	20250210	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	570	2	6.22	974431960	102956	114.99	9170	9760	9110	11920	6420	9170	9467.75	1.37	16054	9410	9290	9180	9060	8950	9235	9005	69	2750	500	5860	10	1	13636248	1328	23.70	1.23	12	0.76	411.00	7946.00	13800	20241216	-29.42	6130	20241210	58.89	11310	-13.88	20250115	8730	11.57	20250124	13800	-29.42	20241216	6130	58.89	20241210	2.34	N	053580	500	68 억	186154	N	N	N	N
19	20250210	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	570	2	6.22	877074230	92936	103.80	9170	9760	9110	11920	6420	9170	9440.69	1.37	19438	9410	9290	9180	9060	8950	9235	9005	69	2750	500	5860	10	1	13636248	1328	23.70	1.23	12	0.68	411.00	7946.00	13800	20241216	-29.42	6130	20241210	58.89	11310	-13.88	20250115	8730	11.57	20250124	13800	-29.42	20241216	6130	58.89	20241210	2.34	N	053580	500	68 억	186154	N	N	N	N
20	20250210	140522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9580	410	2	4.47	719530490	76607	85.56	9170	9620	9110	11920	6420	9170	9395.82	1.37	20855	9410	9290	9180	9060	8950	9235	9005	69	2750	500	5860	10	1	13636248	1306	23.31	1.21	12	0.56	411.00	7946.00	13800	20241216	-30.58	6130	20241210	56.28	11310	-15.30	20250115	8730	9.74	20250124	13800	-30.58	20241216	6130	56.28	20241210	2.34	N	053580	500	68 억	186154	N	N	N	N
21	20250210	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	370	2	4.03	652660590	69630	77.77	9170	9620	9110	11920	6420	9170	9376.62	1.37	18832	9410	9290	9180	9060	8950	9235	9005	69	2750	500	5860	10	1	13636248	1301	23.21	1.20	12	0.51	411.00	7946.00	13800	20241216	-30.87	6130	20241210	55.63	11310	-15.65	20250115	8730	9.28	20250124	13800	-30.87	20241216	6130	55.63	20241210	2.34	N	053580	500	68 억	186154	N	N	N	N
22	20250210	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9590	420	2	4.58	558122520	59731	66.71	9170	9600	9110	11920	6420	9170	9347.28	1.37	13235	9410	9290	9180	9060	8950	9235	9005	69	2750	500	5860	10	1	13636248	1308	23.33	1.21	12	0.44	411.00	7946.00	13800	20241216	-30.51	6130	20241210	56.44	11310	-15.21	20250115	8730	9.85	20250124	13800	-30.51	20241216	6130	56.44	20241210	2.34	N	053580	500	68 억	186154	N	N	N	N
23	20250210	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9520	350	2	3.82	448475150	48249	53.89	9170	9530	9110	11920	6420	9170	9298.01	1.37	12501	9410	9290	9180	9060	8950	9235	9005	69	2750	500	5860	10	1	13636248	1298	23.16	1.20	12	0.35	411.00	7946.00	13800	20241216	-31.01	6130	20241210	55.30	11310	-15.83	20250115	8730	9.05	20250124	13800	-31.01	20241216	6130	55.30	20241210	2.34	N	053580	500	68 억	186154	N	N	N	N
24	20250210	100518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	140	2	1.53	297621660	32196	35.96	9170	9360	9110	11920	6420	9170	9246.75	1.37	11330	9410	9290	9180	9060	8950	9235	9005	69	2750	500	5860	10	1	13636248	1270	22.65	1.17	12	0.24	411.00	7946.00	13800	20241216	-32.54	6130	20241210	51.88	11310	-17.68	20250115	8730	6.64	20250124	13800	-32.54	20241216	6130	51.88	20241210	2.34	N	053580	500	68 억	186154	N	N	N	N
25	20250210	090517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	110	2	1.20	42278270	4601	5.14	9170	9320	9110	11920	6420	9170	9195.09	1.37	1406	9410	9290	9180	9060	8950	9235	9005	69	2750	500	5860	10	1	13636248	1265	22.58	1.17	12	0.03	411.00	7946.00	13800	20241216	-32.75	6130	20241210	51.39	11310	-17.95	20250115	8730	6.30	20250124	13800	-32.75	20241216	6130	51.39	20241210	2.34	N	053580	500	68 억	186154	N	N	N	N
26	20250207	160514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	-130	5	-1.40	794678820	86774	115.35	9300	9300	9070	12090	6510	9300	9158.00	1.28	11026	9826	9562	9426	9162	9026	9495	9095	69	2790	500	5950	10	1	13636248	1250	22.31	1.15	12	0.64	411.00	7946.00	13800	20241216	-33.55	6130	20241210	49.59	11310	-18.92	20250115	8730	5.04	20250124	13800	-33.55	20241216	6130	49.59	20241210	2.35	N	053580	500	68 억	175128	N	N	N	N
27	20250207	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	-130	5	-1.40	750190400	81917	108.89	9300	9300	9070	12090	6510	9300	9157.93	1.28	9285	9826	9562	9426	9162	9026	9495	9095	69	2790	500	5950	10	1	13636248	1250	22.31	1.15	12	0.60	411.00	7946.00	13800	20241216	-33.55	6130	20241210	49.59	11310	-18.92	20250115	8730	5.04	20250124	13800	-33.55	20241216	6130	49.59	20241210	2.35	N	053580	500	68 억	175128	N	N	N	N
28	20250207	140513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-160	5	-1.72	707520480	77252	102.69	9300	9300	9070	12090	6510	9300	9158.60	1.28	7890	9826	9562	9426	9162	9026	9495	9095	69	2790	500	5950	10	1	13636248	1246	22.24	1.15	12	0.57	411.00	7946.00	13800	20241216	-33.77	6130	20241210	49.10	11310	-19.19	20250115	8730	4.70	20250124	13800	-33.77	20241216	6130	49.10	20241210	2.35	N	053580	500	68 억	175128	N	N	N	N
29	20250207	130514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9160	-140	5	-1.51	601436430	65675	87.30	9300	9300	9070	12090	6510	9300	9157.77	1.28	2600	9826	9562	9426	9162	9026	9495	9095	69	2790	500	5950	10	1	13636248	1249	22.29	1.15	12	0.48	411.00	7946.00	13800	20241216	-33.62	6130	20241210	49.43	11310	-19.01	20250115	8730	4.93	20250124	13800	-33.62	20241216	6130	49.43	20241210	2.35	N	053580	500	68 억	175128	N	N	N	N
30	20250207	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-180	5	-1.94	430558800	47020	62.50	9300	9300	9070	12090	6510	9300	9156.93	1.28	157	9826	9562	9426	9162	9026	9495	9095	69	2790	500	5950	10	1	13636248	1244	22.19	1.15	12	0.34	411.00	7946.00	13800	20241216	-33.91	6130	20241210	48.78	11310	-19.36	20250115	8730	4.47	20250124	13800	-33.91	20241216	6130	48.78	20241210	2.35	N	053580	500	68 억	175128	N	N	N	N
31	20250207	110512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-220	5	-2.37	371151440	40513	53.85	9300	9300	9070	12090	6510	9300	9161.29	1.28	-36	9826	9562	9426	9162	9026	9495	9095	69	2790	500	5950	10	1	13636248	1238	22.09	1.14	12	0.30	411.00	7946.00	13800	20241216	-34.20	6130	20241210	48.12	11310	-19.72	20250115	8730	4.01	20250124	13800	-34.20	20241216	6130	48.12	20241210	2.35	N	053580	500	68 억	175128	N	N	N	N
32	20250207	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-150	5	-1.61	207542330	22572	30.00	9300	9300	9110	12090	6510	9300	9194.68	1.28	-220	9826	9562	9426	9162	9026	9495	9095	69	2790	500	5950	10	1	13636248	1248	22.26	1.15	12	0.17	411.00	7946.00	13800	20241216	-33.70	6130	20241210	49.27	11310	-19.10	20250115	8730	4.81	20250124	13800	-33.70	20241216	6130	49.27	20241210	2.35	N	053580	500	68 억	175128	N	N	N	N
33	20250207	090516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	-150	5	-1.61	27003210	2934	3.90	9300	9300	9110	12090	6510	9300	9203.55	1.28	-477	9826	9562	9426	9162	9026	9495	9095	69	2790	500	5950	10	1	13636248	1248	22.26	1.15	12	0.02	411.00	7946.00	13800	20241216	-33.70	6130	20241210	49.27	11310	-19.10	20250115	8730	4.81	20250124	13800	-33.70	20241216	6130	49.27	20241210	2.35	N	053580	500	68 억	175128	N	N	N	N
34	20250206	160502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	-170	5	-1.80	712283000	75064	80.75	9550	9690	9290	12310	6630	9470	9489.19	1.12	22617	9783	9626	9393	9236	9003	9705	9315	69	2840	500	6060	10	1	13636248	1268	22.63	1.17	12	0.55	411.00	7946.00	13800	20241216	-32.61	6130	20241210	51.71	11310	-17.77	20250115	8730	6.53	20250124	13800	-32.61	20241216	6130	51.71	20241210	2.30	N	053580	500	68 억	152747	N	N	N	N
35	20250206	150503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	-140	5	-1.48	671485920	70686	76.04	9550	9690	9300	12310	6630	9470	9499.56	1.12	23076	9783	9626	9393	9236	9003	9705	9315	69	2840	500	6060	10	1	13636248	1272	22.70	1.17	12	0.52	411.00	7946.00	13800	20241216	-32.39	6130	20241210	52.20	11310	-17.51	20250115	8730	6.87	20250124	13800	-32.39	20241216	6130	52.20	20241210	2.30	N	053580	500	68 억	152747	N	N	N	N
36	20250206	140506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9370	-100	5	-1.06	603593860	63417	68.22	9550	9690	9350	12310	6630	9470	9517.86	1.12	21893	9783	9626	9393	9236	9003	9705	9315	69	2840	500	6060	10	1	13636248	1278	22.80	1.18	12	0.47	411.00	7946.00	13800	20241216	-32.10	6130	20241210	52.85	11310	-17.15	20250115	8730	7.33	20250124	13800	-32.10	20241216	6130	52.85	20241210	2.30	N	053580	500	68 억	152747	N	N	N	N
37	20250206	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9510	40	2	0.42	418835390	43747	47.06	9550	9690	9430	12310	6630	9470	9574.04	1.12	9540	9783	9626	9393	9236	9003	9705	9315	69	2840	500	6060	10	1	13636248	1297	23.14	1.20	12	0.32	411.00	7946.00	13800	20241216	-31.09	6130	20241210	55.14	11310	-15.92	20250115	8730	8.93	20250124	13800	-31.09	20241216	6130	55.14	20241210	2.30	N	053580	500	68 억	152747	N	N	N	N
38	20250206	120501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9550	80	2	0.84	318330630	33128	35.64	9550	9690	9480	12310	6630	9470	9609.11	1.12	3643	9783	9626	9393	9236	9003	9705	9315	69	2840	500	6060	10	1	13636248	1302	23.24	1.20	12	0.24	411.00	7946.00	13800	20241216	-30.80	6130	20241210	55.79	11310	-15.56	20250115	8730	9.39	20250124	13800	-30.80	20241216	6130	55.79	20241210	2.30	N	053580	500	68 억	152747	N	N	N	N
39	20250206	110455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9640	170	2	1.80	237289090	24676	26.55	9550	9690	9480	12310	6630	9470	9616.19	1.12	4220	9783	9626	9393	9236	9003	9705	9315	69	2840	500	6060	10	1	13636248	1315	23.45	1.21	12	0.18	411.00	7946.00	13800	20241216	-30.14	6130	20241210	57.26	11310	-14.77	20250115	8730	10.42	20250124	13800	-30.14	20241216	6130	57.26	20241210	2.30	N	053580	500	68 억	152747	N	N	N	N
40	20250206	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9640	170	2	1.80	130875150	13626	14.66	9550	9690	9480	12310	6630	9470	9604.81	1.12	656	9783	9626	9393	9236	9003	9705	9315	69	2840	500	6060	10	1	13636248	1315	23.45	1.21	12	0.10	411.00	7946.00	13800	20241216	-30.14	6130	20241210	57.26	11310	-14.77	20250115	8730	10.42	20250124	13800	-30.14	20241216	6130	57.26	20241210	2.30	N	053580	500	68 억	152747	N	N	N	N
41	20250206	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9580	110	2	1.16	7496250	787	0.85	9550	9580	9480	12310	6630	9470	9525.10	1.12	143	9783	9626	9393	9236	9003	9705	9315	69	2840	500	6060	10	1	13636248	1306	23.31	1.21	12	0.01	411.00	7946.00	13800	20241216	-30.58	6130	20241210	56.28	11310	-15.30	20250115	8730	9.74	20250124	13800	-30.58	20241216	6130	56.28	20241210	2.30	N	053580	500	68 억	152747	N	N	N	N
42	20250205	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	100	2	1.07	871915260	92957	83.25	9370	9550	9160	12180	6560	9370	9379.77	1.14	-3332	9663	9516	9273	9126	8883	9590	9200	69	2810	500	5990	10	1	13636248	1291	23.04	1.19	12	0.68	411.00	7946.00	13800	20241216	-31.38	6130	20241210	54.49	11310	-16.27	20250115	8730	8.48	20250124	13800	-31.38	20241216	6130	54.49	20241210	2.30	N	053580	500	68 억	156112	N	N	N	N
43	20250205	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	100	2	1.07	831064550	88624	79.37	9370	9550	9160	12180	6560	9370	9377.42	1.14	-2791	9663	9516	9273	9126	8883	9590	9200	69	2810	500	5990	10	1	13636248	1291	23.04	1.19	12	0.65	411.00	7946.00	13800	20241216	-31.38	6130	20241210	54.49	11310	-16.27	20250115	8730	8.48	20250124	13800	-31.38	20241216	6130	54.49	20241210	2.30	N	053580	500	68 억	156112	N	N	N	N
44	20250205	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9350	-20	5	-0.21	629561020	67361	60.33	9370	9480	9160	12180	6560	9370	9346.08	1.14	-6221	9663	9516	9273	9126	8883	9590	9200	69	2810	500	5990	10	1	13636248	1275	22.75	1.18	12	0.49	411.00	7946.00	13800	20241216	-32.25	6130	20241210	52.53	11310	-17.33	20250115	8730	7.10	20250124	13800	-32.25	20241216	6130	52.53	20241210	2.30	N	053580	500	68 억	156112	N	N	N	N
45	20250205	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	30	2	0.32	551233360	59034	52.87	9370	9450	9160	12180	6560	9370	9337.56	1.14	-6762	9663	9516	9273	9126	8883	9590	9200	69	2810	500	5990	10	1	13636248	1282	22.87	1.18	12	0.43	411.00	7946.00	13800	20241216	-31.88	6130	20241210	53.34	11310	-16.89	20250115	8730	7.67	20250124	13800	-31.88	20241216	6130	53.34	20241210	2.30	N	053580	500	68 억	156112	N	N	N	N
46	20250205	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9380	10	2	0.11	450947590	48332	43.28	9370	9450	9160	12180	6560	9370	9330.21	1.14	-6871	9663	9516	9273	9126	8883	9590	9200	69	2810	500	5990	10	1	13636248	1279	22.82	1.18	12	0.35	411.00	7946.00	13800	20241216	-32.03	6130	20241210	53.02	11310	-17.06	20250115	8730	7.45	20250124	13800	-32.03	20241216	6130	53.02	20241210	2.30	N	053580	500	68 억	156112	N	N	N	N
47	20250205	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9340	-30	5	-0.32	403705130	43268	38.75	9370	9450	9160	12180	6560	9370	9330.34	1.14	-9990	9663	9516	9273	9126	8883	9590	9200	69	2810	500	5990	10	1	13636248	1274	22.73	1.18	12	0.32	411.00	7946.00	13800	20241216	-32.32	6130	20241210	52.37	11310	-17.42	20250115	8730	6.99	20250124	13800	-32.32	20241216	6130	52.37	20241210	2.30	N	053580	500	68 억	156112	N	N	N	N
48	20250205	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	-190	5	-2.03	134449070	14454	12.94	9370	9450	9160	12180	6560	9370	9301.86	1.14	-940	9663	9516	9273	9126	8883	9590	9200	69	2810	500	5990	10	1	13636248	1252	22.34	1.16	12	0.11	411.00	7946.00	13800	20241216	-33.48	6130	20241210	49.76	11310	-18.83	20250115	8730	5.15	20250124	13800	-33.48	20241216	6130	49.76	20241210	2.30	N	053580	500	68 억	156112	N	N	N	N
49	20250205	090506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9400	30	2	0.32	37509910	4018	3.60	9370	9450	9200	12180	6560	9370	9335.47	1.14	1892	9663	9516	9273	9126	8883	9590	9200	69	2810	500	5990	10	1	13636248	1282	22.87	1.18	12	0.03	411.00	7946.00	13800	20241216	-31.88	6130	20241210	53.34	11310	-16.89	20250115	8730	7.67	20250124	13800	-31.88	20241216	6130	53.34	20241210	2.30	N	053580	500	68 억	156112	N	N	N	N
50	20250204	160454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9370	330	2	3.65	1029657740	111440	109.20	9040	9420	9030	11750	6330	9040	9239.57	0.90	33315	9753	9396	9063	8706	8373	9575	8885	69	2710	500	5780	10	1	13636248	1278	22.80	1.18	12	0.82	411.00	7946.00	13800	20241216	-32.10	6130	20241210	52.85	11310	-17.15	20250115	8730	7.33	20250124	13800	-32.10	20241216	6130	52.85	20241210	2.37	N	053580	500	68 억	122790	N	N	N	N
51	20250204	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	290	2	3.21	974373040	105523	103.40	9040	9420	9030	11750	6330	9040	9233.75	0.90	32412	9753	9396	9063	8706	8373	9575	8885	69	2710	500	5780	10	1	13636248	1272	22.70	1.17	12	0.77	411.00	7946.00	13800	20241216	-32.39	6130	20241210	52.20	11310	-17.51	20250115	8730	6.87	20250124	13800	-32.39	20241216	6130	52.20	20241210	2.37	N	053580	500	68 억	122790	N	N	N	N
52	20250204	140455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	280	2	3.10	797070870	86454	84.71	9040	9400	9030	11750	6330	9040	9219.60	0.90	28289	9753	9396	9063	8706	8373	9575	8885	69	2710	500	5780	10	1	13636248	1271	22.68	1.17	12	0.63	411.00	7946.00	13800	20241216	-32.46	6130	20241210	52.04	11310	-17.60	20250115	8730	6.76	20250124	13800	-32.46	20241216	6130	52.04	20241210	2.37	N	053580	500	68 억	122790	N	N	N	N
53	20250204	130455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	230	2	2.54	720050650	78166	76.59	9040	9400	9030	11750	6330	9040	9211.81	0.90	25510	9753	9396	9063	8706	8373	9575	8885	69	2710	500	5780	10	1	13636248	1264	22.55	1.17	12	0.57	411.00	7946.00	13800	20241216	-32.83	6130	20241210	51.22	11310	-18.04	20250115	8730	6.19	20250124	13800	-32.83	20241216	6130	51.22	20241210	2.37	N	053580	500	68 억	122790	N	N	N	N
54	20250204	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	250	2	2.77	508463810	55372	54.26	9040	9340	9030	11750	6330	9040	9182.69	0.90	10569	9753	9396	9063	8706	8373	9575	8885	69	2710	500	5780	10	1	13636248	1267	22.60	1.17	12	0.41	411.00	7946.00	13800	20241216	-32.68	6130	20241210	51.55	11310	-17.86	20250115	8730	6.41	20250124	13800	-32.68	20241216	6130	51.55	20241210	2.37	N	053580	500	68 억	122790	N	N	N	N
55	20250204	110450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	130	2	1.44	400840310	43762	42.88	9040	9310	9030	11750	6330	9040	9159.55	0.90	8147	9753	9396	9063	8706	8373	9575	8885	69	2710	500	5780	10	1	13636248	1250	22.31	1.15	12	0.32	411.00	7946.00	13800	20241216	-33.55	6130	20241210	49.59	11310	-18.92	20250115	8730	5.04	20250124	13800	-33.55	20241216	6130	49.59	20241210	2.37	N	053580	500	68 억	122790	N	N	N	N
56	20250204	100453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	150	2	1.66	321219640	35077	34.37	9040	9310	9030	11750	6330	9040	9157.56	0.90	5259	9753	9396	9063	8706	8373	9575	8885	69	2710	500	5780	10	1	13636248	1253	22.36	1.16	12	0.26	411.00	7946.00	13800	20241216	-33.41	6130	20241210	49.92	11310	-18.74	20250115	8730	5.27	20250124	13800	-33.41	20241216	6130	49.92	20241210	2.37	N	053580	500	68 억	122790	N	N	N	N
57	20250204	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	90	2	1.00	28132520	3104	3.04	9040	9130	9040	11750	6330	9040	9063.31	0.90	1456	9753	9396	9063	8706	8373	9575	8885	69	2710	500	5780	10	1	13636248	1245	22.21	1.15	12	0.02	411.00	7946.00	13800	20241216	-33.84	6130	20241210	48.94	11310	-19.27	20250115	8730	4.58	20250124	13800	-33.84	20241216	6130	48.94	20241210	2.37	N	053580	500	68 억	122790	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History