KissMeData/067000/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	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	20250212	160602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1514	-53	5	-3.38	176388128	115517	88.17	1558	1568	1510	2035	1097	1567	1527.04	1.33	-72340	1616	1591	1562	1537	1508	1604	1550	354	468	500	1120	1	1	69903446	1058	19.16	1.00	12	0.17	79.00	1517.00	3540	20240131	-57.23	1300	20241115	16.46	1730	-12.49	20250115	1451	4.34	20250203	3160	-52.09	20240215	1300	16.46	20241115	1.89	N	067000	500	353 억	931134	N	N	116	N	N
3	20250212	150602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1517	-50	5	-3.19	160532311	105050	80.18	1558	1568	1510	2035	1097	1567	1528.15	1.33	-65433	1616	1591	1562	1537	1508	1604	1550	354	468	500	1120	1	1	69903446	1060	19.20	1.00	12	0.15	79.00	1517.00	3540	20240131	-57.15	1300	20241115	16.69	1730	-12.31	20250115	1451	4.55	20250203	3160	-51.99	20240215	1300	16.69	20241115	1.89	N	067000	500	353 억	931134	N	N	598	N	N
4	20250212	140603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1521	-46	5	-2.94	126893395	82880	63.26	1558	1568	1510	2035	1097	1567	1531.05	1.33	-47857	1616	1591	1562	1537	1508	1604	1550	354	468	500	1120	1	1	69903446	1063	19.25	1.00	12	0.12	79.00	1517.00	3540	20240131	-57.03	1300	20241115	17.00	1730	-12.08	20250115	1451	4.82	20250203	3160	-51.87	20240215	1300	17.00	20241115	1.89	N	067000	500	353 억	931134	N	N	598	N	N
5	20250212	130604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1526	-41	5	-2.62	103604452	67579	51.58	1558	1568	1510	2035	1097	1567	1533.09	1.33	-34420	1616	1591	1562	1537	1508	1604	1550	354	468	500	1120	1	1	69903446	1067	19.32	1.01	12	0.10	79.00	1517.00	3540	20240131	-56.89	1300	20241115	17.38	1730	-11.79	20250115	1451	5.17	20250203	3160	-51.71	20240215	1300	17.38	20241115	1.89	N	067000	500	353 억	931134	N	N	598	N	N
6	20250212	120602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1527	-40	5	-2.55	94988653	61932	47.27	1558	1568	1510	2035	1097	1567	1533.76	1.33	-30359	1616	1591	1562	1537	1508	1604	1550	354	468	500	1120	1	1	69903446	1067	19.33	1.01	12	0.09	79.00	1517.00	3540	20240131	-56.86	1300	20241115	17.46	1730	-11.73	20250115	1451	5.24	20250203	3160	-51.68	20240215	1300	17.46	20241115	1.89	N	067000	500	353 억	931134	N	N	598	N	N
7	20250212	110600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1530	-37	5	-2.36	79244397	51624	39.40	1558	1568	1510	2035	1097	1567	1535.03	1.33	-26345	1616	1591	1562	1537	1508	1604	1550	354	468	500	1120	1	1	69903446	1070	19.37	1.01	12	0.07	79.00	1517.00	3540	20240131	-56.78	1300	20241115	17.69	1730	-11.56	20250115	1451	5.44	20250203	3160	-51.58	20240215	1300	17.69	20241115	1.89	N	067000	500	353 억	931134	N	N	598	N	N
8	20250212	100602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1531	-36	5	-2.30	56025817	36426	27.80	1558	1568	1510	2035	1097	1567	1538.07	1.33	-15728	1616	1591	1562	1537	1508	1604	1550	354	468	500	1120	1	1	69903446	1070	19.38	1.01	12	0.05	79.00	1517.00	3540	20240131	-56.75	1300	20241115	17.77	1730	-11.50	20250115	1451	5.51	20250203	3160	-51.55	20240215	1300	17.77	20241115	1.89	N	067000	500	353 억	931134	N	N	598	N	N
9	20250212	090605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1548	-19	5	-1.21	8224307	5331	4.07	1558	1568	1510	2035	1097	1567	1542.73	1.33	150	1616	1591	1562	1537	1508	1604	1550	354	468	500	1120	1	1	69903446	1082	19.59	1.02	12	0.01	79.00	1517.00	3540	20240131	-56.27	1300	20241115	19.08	1730	-10.52	20250115	1451	6.69	20250203	3160	-51.01	20240215	1300	19.08	20241115	1.89	N	067000	500	353 억	931134	N	N	598	N	N
10	20250211	160603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1567	24	2	1.56	204241544	130804	256.42	1538	1587	1533	2005	1081	1543	1561.43	1.28	41499	1565	1554	1536	1525	1507	1559	1530	354	462	500	1110	1	1	69903446	1095	19.84	1.03	12	0.19	79.00	1517.00	3540	20240131	-55.73	1300	20241115	20.54	1730	-9.42	20250115	1451	7.99	20250203	3160	-50.41	20240215	1300	20.54	20241115	1.84	N	067000	500	353 억	891975	N	N	598	N	N
11	20250211	150602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1574	31	2	2.01	191901258	122940	241.01	1538	1587	1533	2005	1081	1543	1560.93	1.28	46155	1565	1554	1536	1525	1507	1559	1530	354	462	500	1110	1	1	69903446	1100	19.92	1.04	12	0.18	79.00	1517.00	3540	20240131	-55.54	1300	20241115	21.08	1730	-9.02	20250115	1451	8.48	20250203	3160	-50.19	20240215	1300	21.08	20241115	1.84	N	067000	500	353 억	891975	N	N	2	N	N
12	20250211	140603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1577	34	2	2.20	185092949	118618	232.53	1538	1587	1533	2005	1081	1543	1560.41	1.28	45988	1565	1554	1536	1525	1507	1559	1530	354	462	500	1110	1	1	69903446	1102	19.96	1.04	12	0.17	79.00	1517.00	3540	20240131	-55.45	1300	20241115	21.31	1730	-8.84	20250115	1451	8.68	20250203	3160	-50.09	20240215	1300	21.31	20241115	1.84	N	067000	500	353 억	891975	N	N	2	N	N
13	20250211	130602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1571	28	2	1.81	122401752	78800	154.48	1538	1571	1533	2005	1081	1543	1553.32	1.28	30534	1565	1554	1536	1525	1507	1559	1530	354	462	500	1110	1	1	69903446	1098	19.89	1.04	12	0.11	79.00	1517.00	3540	20240131	-55.62	1300	20241115	20.85	1730	-9.19	20250115	1451	8.27	20250203	3160	-50.28	20240215	1300	20.85	20241115	1.84	N	067000	500	353 억	891975	N	N	2	N	N
14	20250211	120601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1567	24	2	1.56	109577658	70611	138.42	1538	1569	1533	2005	1081	1543	1551.85	1.28	26901	1565	1554	1536	1525	1507	1559	1530	354	462	500	1110	1	1	69903446	1095	19.84	1.03	12	0.10	79.00	1517.00	3540	20240131	-55.73	1300	20241115	20.54	1730	-9.42	20250115	1451	7.99	20250203	3160	-50.41	20240215	1300	20.54	20241115	1.84	N	067000	500	353 억	891975	N	N	2	N	N
15	20250211	110602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1569	26	2	1.69	96854662	62474	122.47	1538	1569	1533	2005	1081	1543	1550.32	1.28	29893	1565	1554	1536	1525	1507	1559	1530	354	462	500	1110	1	1	69903446	1097	19.86	1.03	12	0.09	79.00	1517.00	3540	20240131	-55.68	1300	20241115	20.69	1730	-9.31	20250115	1451	8.13	20250203	3160	-50.35	20240215	1300	20.69	20241115	1.84	N	067000	500	353 억	891975	N	N	2	N	N
16	20250211	100603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1550	7	2	0.45	51688541	33485	65.64	1538	1555	1533	2005	1081	1543	1543.63	1.28	12395	1565	1554	1536	1525	1507	1559	1530	354	462	500	1110	1	1	69903446	1084	19.62	1.02	12	0.05	79.00	1517.00	3540	20240131	-56.21	1300	20241115	19.23	1730	-10.40	20250115	1451	6.82	20250203	3160	-50.95	20240215	1300	19.23	20241115	1.84	N	067000	500	353 억	891975	N	N	2	N	N
17	20250211	090605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1533	-10	5	-0.65	1032459	673	1.32	1538	1542	1533	2005	1081	1543	1534.11	1.28	451	1565	1554	1536	1525	1507	1559	1530	354	462	500	1110	1	1	69903446	1072	19.41	1.01	12	0.00	79.00	1517.00	3540	20240131	-56.69	1300	20241115	17.92	1730	-11.39	20250115	1451	5.65	20250203	3160	-51.49	20240215	1300	17.92	20241115	1.84	N	067000	500	353 억	891975	N	N	2	N	N
18	20250210	160559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1543	17	2	1.11	77983172	50787	41.79	1518	1547	1518	1983	1069	1526	1535.49	1.25	21108	1595	1560	1543	1508	1491	1552	1500	354	457	500	1090	1	1	69903446	1079	19.53	1.02	12	0.07	79.00	1517.00	3540	20240131	-56.41	1300	20241115	18.69	1730	-10.81	20250115	1451	6.34	20250203	3160	-51.17	20240215	1300	18.69	20241115	1.86	N	067000	500	353 억	870811	N	N	1	N	N
19	20250210	150559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1542	16	2	1.05	72441284	47190	38.83	1518	1547	1518	1983	1069	1526	1535.10	1.25	21062	1595	1560	1543	1508	1491	1552	1500	354	457	500	1090	1	1	69903446	1078	19.52	1.02	12	0.07	79.00	1517.00	3540	20240131	-56.44	1300	20241115	18.62	1730	-10.87	20250115	1451	6.27	20250203	3160	-51.20	20240215	1300	18.62	20241115	1.86	N	067000	500	353 억	870811	N	N	90	N	N
20	20250210	140558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1534	8	2	0.52	62931045	41019	33.75	1518	1547	1518	1983	1069	1526	1534.19	1.25	18170	1595	1560	1543	1508	1491	1552	1500	354	457	500	1090	1	1	69903446	1072	19.42	1.01	12	0.06	79.00	1517.00	3540	20240131	-56.67	1300	20241115	18.00	1730	-11.33	20250115	1451	5.72	20250203	3160	-51.46	20240215	1300	18.00	20241115	1.86	N	067000	500	353 억	870811	N	N	90	N	N
21	20250210	130600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1545	19	2	1.25	56269459	36701	30.20	1518	1547	1518	1983	1069	1526	1533.19	1.25	16344	1595	1560	1543	1508	1491	1552	1500	354	457	500	1090	1	1	69903446	1080	19.56	1.02	12	0.05	79.00	1517.00	3540	20240131	-56.36	1300	20241115	18.85	1730	-10.69	20250115	1451	6.48	20250203	3160	-51.11	20240215	1300	18.85	20241115	1.86	N	067000	500	353 억	870811	N	N	90	N	N
22	20250210	120557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1544	18	2	1.18	51204884	33423	27.50	1518	1546	1518	1983	1069	1526	1532.03	1.25	13756	1595	1560	1543	1508	1491	1552	1500	354	457	500	1090	1	1	69903446	1079	19.54	1.02	12	0.05	79.00	1517.00	3540	20240131	-56.38	1300	20241115	18.77	1730	-10.75	20250115	1451	6.41	20250203	3160	-51.14	20240215	1300	18.77	20241115	1.86	N	067000	500	353 억	870811	N	N	90	N	N
23	20250210	110555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1541	15	2	0.98	44101441	28824	23.72	1518	1546	1518	1983	1069	1526	1530.03	1.25	13389	1595	1560	1543	1508	1491	1552	1500	354	457	500	1090	1	1	69903446	1077	19.51	1.02	12	0.04	79.00	1517.00	3540	20240131	-56.47	1300	20241115	18.54	1730	-10.92	20250115	1451	6.20	20250203	3160	-51.23	20240215	1300	18.54	20241115	1.86	N	067000	500	353 억	870811	N	N	90	N	N
24	20250210	100554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1536	10	2	0.66	33115169	21688	17.85	1518	1540	1518	1983	1069	1526	1526.89	1.25	8090	1595	1560	1543	1508	1491	1552	1500	354	457	500	1090	1	1	69903446	1074	19.44	1.01	12	0.03	79.00	1517.00	3540	20240131	-56.61	1300	20241115	18.15	1730	-11.21	20250115	1451	5.86	20250203	3160	-51.39	20240215	1300	18.15	20241115	1.86	N	067000	500	353 억	870811	N	N	90	N	N
25	20250210	090552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1540	14	2	0.92	4606651	3009	2.48	1518	1540	1518	1983	1069	1526	1530.96	1.25	-2625	1595	1560	1543	1508	1491	1552	1500	354	457	500	1090	1	1	69903446	1077	19.49	1.02	12	0.00	79.00	1517.00	3540	20240131	-56.50	1300	20241115	18.46	1730	-10.98	20250115	1451	6.13	20250203	3160	-51.27	20240215	1300	18.46	20241115	1.86	N	067000	500	353 억	870811	N	N	90	N	N
26	20250207	160550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1526	-56	5	-3.54	186056433	120604	86.18	1553	1578	1526	2055	1108	1582	1542.78	1.33	-60288	1638	1609	1564	1535	1490	1624	1550	354	473	500	1130	1	1	69903446	1067	19.32	1.01	12	0.17	79.00	1517.00	3540	20240131	-56.89	1300	20241115	17.38	1730	-11.79	20250115	1451	5.17	20250203	3160	-51.71	20240215	1300	17.38	20241115	1.86	N	067000	500	353 억	930579	N	N	90	N	N
27	20250207	150551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1527	-55	5	-3.48	176000054	114022	81.48	1553	1578	1527	2055	1108	1582	1543.56	1.33	-56534	1638	1609	1564	1535	1490	1624	1550	354	473	500	1130	1	1	69903446	1067	19.33	1.01	12	0.16	79.00	1517.00	3540	20240131	-56.86	1300	20241115	17.46	1730	-11.73	20250115	1451	5.24	20250203	3160	-51.68	20240215	1300	17.46	20241115	1.86	N	067000	500	353 억	930579	N	N	399	N	N
28	20250207	140549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1537	-45	5	-2.84	127867294	82577	59.01	1553	1578	1532	2055	1108	1582	1548.46	1.33	-35985	1638	1609	1564	1535	1490	1624	1550	354	473	500	1130	1	1	69903446	1074	19.46	1.01	12	0.12	79.00	1517.00	3540	20240131	-56.58	1300	20241115	18.23	1730	-11.16	20250115	1451	5.93	20250203	3160	-51.36	20240215	1300	18.23	20241115	1.86	N	067000	500	353 억	930579	N	N	399	N	N
29	20250207	130549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1540	-42	5	-2.65	111561060	71949	51.41	1553	1578	1534	2055	1108	1582	1550.56	1.33	-32512	1638	1609	1564	1535	1490	1624	1550	354	473	500	1130	1	1	69903446	1077	19.49	1.02	12	0.10	79.00	1517.00	3540	20240131	-56.50	1300	20241115	18.46	1730	-10.98	20250115	1451	6.13	20250203	3160	-51.27	20240215	1300	18.46	20241115	1.86	N	067000	500	353 억	930579	N	N	399	N	N
30	20250207	120549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1539	-43	5	-2.72	94603724	60920	43.53	1553	1578	1534	2055	1108	1582	1552.92	1.33	-22822	1638	1609	1564	1535	1490	1624	1550	354	473	500	1130	1	1	69903446	1076	19.48	1.01	12	0.09	79.00	1517.00	3540	20240131	-56.53	1300	20241115	18.38	1730	-11.04	20250115	1451	6.06	20250203	3160	-51.30	20240215	1300	18.38	20241115	1.86	N	067000	500	353 억	930579	N	N	399	N	N
31	20250207	110547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1541	-41	5	-2.59	76766710	49315	35.24	1553	1578	1539	2055	1108	1582	1556.66	1.33	-16563	1638	1609	1564	1535	1490	1624	1550	354	473	500	1130	1	1	69903446	1077	19.51	1.02	12	0.07	79.00	1517.00	3540	20240131	-56.47	1300	20241115	18.54	1730	-10.92	20250115	1451	6.20	20250203	3160	-51.23	20240215	1300	18.54	20241115	1.86	N	067000	500	353 억	930579	N	N	399	N	N
32	20250207	100549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1550	-32	5	-2.02	57289964	36696	26.22	1553	1578	1542	2055	1108	1582	1561.20	1.33	-11078	1638	1609	1564	1535	1490	1624	1550	354	473	500	1130	1	1	69903446	1084	19.62	1.02	12	0.05	79.00	1517.00	3540	20240131	-56.21	1300	20241115	19.23	1730	-10.40	20250115	1451	6.82	20250203	3160	-50.95	20240215	1300	19.23	20241115	1.86	N	067000	500	353 억	930579	N	N	399	N	N
33	20250207	090552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1573	-9	5	-0.57	1701689	1090	0.78	1553	1578	1553	2055	1108	1582	1561.18	1.33	-791	1638	1609	1564	1535	1490	1624	1550	354	473	500	1130	1	1	69903446	1100	19.91	1.04	12	0.00	79.00	1517.00	3540	20240131	-55.56	1300	20241115	21.00	1730	-9.08	20250115	1451	8.41	20250203	3160	-50.22	20240215	1300	21.00	20241115	1.86	N	067000	500	353 억	930579	N	N	399	N	N
34	20250206	160535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1582	45	2	2.93	215173748	139921	257.41	1523	1593	1519	1998	1076	1537	1537.82	1.34	-4947	1555	1545	1540	1530	1525	1543	1528	354	461	500	1100	1	1	69903446	1106	20.03	1.04	12	0.20	79.00	1517.00	3800	20240124	-58.37	1300	20241115	21.69	1730	-8.55	20250115	1451	9.03	20250203	3160	-49.94	20240215	1300	21.69	20241115	1.88	N	067000	500	353 억	935885	N	N	399	N	N
35	20250206	150538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1537	0	3	0.00	156678615	102558	188.67	1523	1547	1519	1998	1076	1537	1527.71	1.34	-8329	1555	1545	1540	1530	1525	1543	1528	354	461	500	1100	1	1	69903446	1074	19.46	1.01	12	0.15	79.00	1517.00	3800	20240124	-59.55	1300	20241115	18.23	1730	-11.16	20250115	1451	5.93	20250203	3160	-51.36	20240215	1300	18.23	20241115	1.88	N	067000	500	353 억	935885	N	N	547	N	N
36	20250206	140539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1521	-16	5	-1.04	116582000	76368	140.49	1523	1547	1520	1998	1076	1537	1526.58	1.34	3923	1555	1545	1540	1530	1525	1543	1528	354	461	500	1100	1	1	69903446	1063	19.25	1.00	12	0.11	79.00	1517.00	3800	20240124	-59.97	1300	20241115	17.00	1730	-12.08	20250115	1451	4.82	20250203	3160	-51.87	20240215	1300	17.00	20241115	1.88	N	067000	500	353 억	935885	N	N	547	N	N
37	20250206	130537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1529	-8	5	-0.52	84289307	55145	101.45	1523	1547	1520	1998	1076	1537	1528.50	1.34	9944	1555	1545	1540	1530	1525	1543	1528	354	461	500	1100	1	1	69903446	1069	19.35	1.01	12	0.08	79.00	1517.00	3800	20240124	-59.76	1300	20241115	17.62	1730	-11.62	20250115	1451	5.38	20250203	3160	-51.61	20240215	1300	17.62	20241115	1.88	N	067000	500	353 억	935885	N	N	547	N	N
38	20250206	120535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1534	-3	5	-0.20	78488046	51349	94.46	1523	1547	1520	1998	1076	1537	1528.52	1.34	13600	1555	1545	1540	1530	1525	1543	1528	354	461	500	1100	1	1	69903446	1072	19.42	1.01	12	0.07	79.00	1517.00	3800	20240124	-59.63	1300	20241115	18.00	1730	-11.33	20250115	1451	5.72	20250203	3160	-51.46	20240215	1300	18.00	20241115	1.88	N	067000	500	353 억	935885	N	N	547	N	N
39	20250206	110530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1535	-2	5	-0.13	76480960	50041	92.06	1523	1547	1520	1998	1076	1537	1528.37	1.34	13206	1555	1545	1540	1530	1525	1543	1528	354	461	500	1100	1	1	69903446	1073	19.43	1.01	12	0.07	79.00	1517.00	3800	20240124	-59.61	1300	20241115	18.08	1730	-11.27	20250115	1451	5.79	20250203	3160	-51.42	20240215	1300	18.08	20241115	1.88	N	067000	500	353 억	935885	N	N	547	N	N
40	20250206	100533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1545	8	2	0.52	15557360	10149	18.67	1523	1547	1523	1998	1076	1537	1532.90	1.34	2569	1555	1545	1540	1530	1525	1543	1528	354	461	500	1100	1	1	69903446	1080	19.56	1.02	12	0.01	79.00	1517.00	3800	20240124	-59.34	1300	20241115	18.85	1730	-10.69	20250115	1451	6.48	20250203	3160	-51.11	20240215	1300	18.85	20241115	1.88	N	067000	500	353 억	935885	N	N	547	N	N
41	20250206	090538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1531	-6	5	-0.39	5994764	3916	7.20	1523	1537	1523	1998	1076	1537	1530.84	1.34	2200	1555	1545	1540	1530	1525	1543	1528	354	461	500	1100	1	1	69903446	1070	19.38	1.01	12	0.01	79.00	1517.00	3800	20240124	-59.71	1300	20241115	17.77	1730	-11.50	20250115	1451	5.51	20250203	3160	-51.55	20240215	1300	17.77	20241115	1.88	N	067000	500	353 억	935885	N	N	547	N	N
42	20250205	160530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1537	1	2	0.07	83726572	54356	42.57	1542	1550	1535	1996	1076	1536	1540.34	1.34	-3675	1572	1553	1521	1502	1470	1563	1512	354	460	500	1100	1	1	69903446	1074	19.46	1.01	12	0.08	79.00	1517.00	3800	20240124	-59.55	1300	20241115	18.23	1730	-11.16	20250115	1451	5.93	20250203	3255	-52.78	20240205	1300	18.23	20241115	1.89	N	067000	500	353 억	939309	N	N	547	N	N
43	20250205	150533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1537	1	2	0.07	75387234	48927	38.31	1542	1550	1535	1996	1076	1536	1540.81	1.34	-1843	1572	1553	1521	1502	1470	1563	1512	354	460	500	1100	1	1	69903446	1074	19.46	1.01	12	0.07	79.00	1517.00	3800	20240124	-59.55	1300	20241115	18.23	1730	-11.16	20250115	1451	5.93	20250203	3255	-52.78	20240205	1300	18.23	20241115	1.89	N	067000	500	353 억	939309	N	N	388	N	N
44	20250205	140533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1539	3	2	0.20	52315767	33915	26.56	1542	1550	1536	1996	1076	1536	1542.56	1.34	-2295	1572	1553	1521	1502	1470	1563	1512	354	460	500	1100	1	1	69903446	1076	19.48	1.01	12	0.05	79.00	1517.00	3800	20240124	-59.50	1300	20241115	18.38	1730	-11.04	20250115	1451	6.06	20250203	3255	-52.72	20240205	1300	18.38	20241115	1.89	N	067000	500	353 억	939309	N	N	388	N	N
45	20250205	130533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1545	9	2	0.59	47821633	30998	24.27	1542	1550	1536	1996	1076	1536	1542.73	1.34	-657	1572	1553	1521	1502	1470	1563	1512	354	460	500	1100	1	1	69903446	1080	19.56	1.02	12	0.04	79.00	1517.00	3800	20240124	-59.34	1300	20241115	18.85	1730	-10.69	20250115	1451	6.48	20250203	3255	-52.53	20240205	1300	18.85	20241115	1.89	N	067000	500	353 억	939309	N	N	388	N	N
46	20250205	120532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1538	2	2	0.13	42787628	27736	21.72	1542	1550	1536	1996	1076	1536	1542.67	1.34	-1881	1572	1553	1521	1502	1470	1563	1512	354	460	500	1100	1	1	69903446	1075	19.47	1.01	12	0.04	79.00	1517.00	3800	20240124	-59.53	1300	20241115	18.31	1730	-11.10	20250115	1451	6.00	20250203	3255	-52.75	20240205	1300	18.31	20241115	1.89	N	067000	500	353 억	939309	N	N	388	N	N
47	20250205	110532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1537	1	2	0.07	36729826	23801	18.64	1542	1550	1536	1996	1076	1536	1543.21	1.34	-1450	1572	1553	1521	1502	1470	1563	1512	354	460	500	1100	1	1	69903446	1074	19.46	1.01	12	0.03	79.00	1517.00	3800	20240124	-59.55	1300	20241115	18.23	1730	-11.16	20250115	1451	5.93	20250203	3255	-52.78	20240205	1300	18.23	20241115	1.89	N	067000	500	353 억	939309	N	N	388	N	N
48	20250205	100536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1543	7	2	0.46	25058913	16223	12.70	1542	1550	1536	1996	1076	1536	1544.65	1.34	-4063	1572	1553	1521	1502	1470	1563	1512	354	460	500	1100	1	1	69903446	1079	19.53	1.02	12	0.02	79.00	1517.00	3800	20240124	-59.39	1300	20241115	18.69	1730	-10.81	20250115	1451	6.34	20250203	3255	-52.60	20240205	1300	18.69	20241115	1.89	N	067000	500	353 억	939309	N	N	388	N	N
49	20250205	090540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1547	11	2	0.72	5271496	3412	2.67	1542	1547	1541	1996	1076	1536	1544.99	1.34	2758	1572	1553	1521	1502	1470	1563	1512	354	460	500	1100	1	1	69903446	1081	19.58	1.02	12	0.00	79.00	1517.00	3800	20240124	-59.29	1300	20241115	19.00	1730	-10.58	20250115	1451	6.62	20250203	3255	-52.47	20240205	1300	19.00	20241115	1.89	N	067000	500	353 억	939309	N	N	388	N	N
50	20250204	160527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1536	60	2	4.07	193594587	127333	76.37	1489	1540	1489	1918	1034	1476	1520.38	1.24	71829	1560	1517	1484	1441	1408	1501	1425	354	442	500	1060	1	1	69903446	1074	19.44	1.01	12	0.18	79.00	1517.00	3800	20240124	-59.58	1300	20241115	18.15	1730	-11.21	20250115	1451	5.86	20250203	3255	-52.81	20240205	1300	18.15	20241115	1.86	N	067000	500	353 억	867758	N	N	388	N	N
51	20250204	150527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1536	60	2	4.07	184709037	121541	72.90	1489	1540	1489	1918	1034	1476	1519.73	1.24	68680	1560	1517	1484	1441	1408	1501	1425	354	442	500	1060	1	1	69903446	1074	19.44	1.01	12	0.17	79.00	1517.00	3800	20240124	-59.58	1300	20241115	18.15	1730	-11.21	20250115	1451	5.86	20250203	3255	-52.81	20240205	1300	18.15	20241115	1.86	N	067000	500	353 억	867758	N	N	18	N	N
52	20250204	140526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1535	59	2	4.00	176080661	115909	69.52	1489	1540	1489	1918	1034	1476	1519.13	1.24	67443	1560	1517	1484	1441	1408	1501	1425	354	442	500	1060	1	1	69903446	1073	19.43	1.01	12	0.17	79.00	1517.00	3800	20240124	-59.61	1300	20241115	18.08	1730	-11.27	20250115	1451	5.79	20250203	3255	-52.84	20240205	1300	18.08	20241115	1.86	N	067000	500	353 억	867758	N	N	18	N	N
53	20250204	130527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1540	64	2	4.34	155188759	102288	61.35	1489	1540	1489	1918	1034	1476	1517.17	1.24	61733	1560	1517	1484	1441	1408	1501	1425	354	442	500	1060	1	1	69903446	1077	19.49	1.02	12	0.15	79.00	1517.00	3800	20240124	-59.47	1300	20241115	18.46	1730	-10.98	20250115	1451	6.13	20250203	3255	-52.69	20240205	1300	18.46	20241115	1.86	N	067000	500	353 억	867758	N	N	18	N	N
54	20250204	120532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1526	50	2	3.39	119512997	78915	47.33	1489	1527	1489	1918	1034	1476	1514.45	1.24	56054	1560	1517	1484	1441	1408	1501	1425	354	442	500	1060	1	1	69903446	1067	19.32	1.01	12	0.11	79.00	1517.00	3800	20240124	-59.84	1300	20241115	17.38	1730	-11.79	20250115	1451	5.17	20250203	3255	-53.12	20240205	1300	17.38	20241115	1.86	N	067000	500	353 억	867758	N	N	18	N	N
55	20250204	110521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1522	46	2	3.12	103729448	68545	41.11	1489	1523	1489	1918	1034	1476	1513.30	1.24	49659	1560	1517	1484	1441	1408	1501	1425	354	442	500	1060	1	1	69903446	1064	19.27	1.00	12	0.10	79.00	1517.00	3800	20240124	-59.95	1300	20241115	17.08	1730	-12.02	20250115	1451	4.89	20250203	3255	-53.24	20240205	1300	17.08	20241115	1.86	N	067000	500	353 억	867758	N	N	18	N	N
56	20250204	100525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1517	41	2	2.78	43341083	28740	17.24	1489	1518	1489	1918	1034	1476	1508.04	1.24	15211	1560	1517	1484	1441	1408	1501	1425	354	442	500	1060	1	1	69903446	1060	19.20	1.00	12	0.04	79.00	1517.00	3800	20240124	-60.08	1300	20241115	16.69	1730	-12.31	20250115	1451	4.55	20250203	3255	-53.39	20240205	1300	16.69	20241115	1.86	N	067000	500	353 억	867758	N	N	18	N	N
57	20250204	090524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1501	25	2	1.69	9141881	6103	3.66	1489	1501	1489	1918	1034	1476	1497.93	1.24	4510	1560	1517	1484	1441	1408	1501	1425	354	442	500	1060	1	1	69903446	1049	19.00	0.99	12	0.01	79.00	1517.00	3800	20240124	-60.50	1300	20241115	15.46	1730	-13.24	20250115	1451	3.45	20250203	3255	-53.89	20240205	1300	15.46	20241115	1.86	N	067000	500	353 억	867758	N	N	18	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History