KissMeData/099390/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	160724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-10	5	-0.17	135785840	23361	67.92	5870	5920	5680	7630	4110	5870	5812.50	0.47	-498	6096	5982	5886	5772	5676	5975	5765	41	1760	500	4100	10	1	8208283	481	9.56	0.97	12	0.28	613.00	6046.00	8160	20240215	-28.19	4620	20241210	26.84	6780	-13.57	20250205	4800	22.08	20250102	8160	-28.19	20240215	4620	26.84	20241210	1.20	N	099390	500	41 억	38255	N	N	N	N
3	20250212	150723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-50	5	-0.85	127900560	22015	64.01	5870	5920	5680	7630	4110	5870	5809.70	0.47	-280	6096	5982	5886	5772	5676	5975	5765	41	1760	500	4100	10	1	8208283	478	9.49	0.96	12	0.27	613.00	6046.00	8160	20240215	-28.68	4620	20241210	25.97	6780	-14.16	20250205	4800	21.25	20250102	8160	-28.68	20240215	4620	25.97	20241210	1.20	N	099390	500	41 억	38255	N	N	N	N
4	20250212	140724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	10	2	0.17	113243930	19507	56.71	5870	5920	5680	7630	4110	5870	5805.30	0.47	-332	6096	5982	5886	5772	5676	5975	5765	41	1760	500	4100	10	1	8208283	483	9.59	0.97	12	0.24	613.00	6046.00	8160	20240215	-27.94	4620	20241210	27.27	6780	-13.27	20250205	4800	22.50	20250102	8160	-27.94	20240215	4620	27.27	20241210	1.20	N	099390	500	41 억	38255	N	N	N	N
5	20250212	130726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-10	5	-0.17	105203760	18137	52.73	5870	5920	5680	7630	4110	5870	5800.51	0.47	40	6096	5982	5886	5772	5676	5975	5765	41	1760	500	4100	10	1	8208283	481	9.56	0.97	12	0.22	613.00	6046.00	8160	20240215	-28.19	4620	20241210	26.84	6780	-13.57	20250205	4800	22.08	20250102	8160	-28.19	20240215	4620	26.84	20241210	1.20	N	099390	500	41 억	38255	N	N	N	N
6	20250212	120723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	10	2	0.17	100211930	17285	50.25	5870	5920	5680	7630	4110	5870	5797.62	0.47	262	6096	5982	5886	5772	5676	5975	5765	41	1760	500	4100	10	1	8208283	483	9.59	0.97	12	0.21	613.00	6046.00	8160	20240215	-27.94	4620	20241210	27.27	6780	-13.27	20250205	4800	22.50	20250102	8160	-27.94	20240215	4620	27.27	20241210	1.20	N	099390	500	41 억	38255	N	N	N	N
7	20250212	110722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	20	2	0.34	85232370	14725	42.81	5870	5920	5680	7630	4110	5870	5788.28	0.47	157	6096	5982	5886	5772	5676	5975	5765	41	1760	500	4100	10	1	8208283	483	9.61	0.97	12	0.18	613.00	6046.00	8160	20240215	-27.82	4620	20241210	27.49	6780	-13.13	20250205	4800	22.71	20250102	8160	-27.82	20240215	4620	27.49	20241210	1.20	N	099390	500	41 억	38255	N	N	N	N
8	20250212	100716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-20	5	-0.34	70870450	12280	35.70	5870	5870	5680	7630	4110	5870	5771.21	0.47	515	6096	5982	5886	5772	5676	5975	5765	41	1760	500	4100	10	1	8208283	480	9.54	0.97	12	0.15	613.00	6046.00	8160	20240215	-28.31	4620	20241210	26.62	6780	-13.72	20250205	4800	21.88	20250102	8160	-28.31	20240215	4620	26.62	20241210	1.20	N	099390	500	41 억	38255	N	N	N	N
9	20250212	090723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-50	5	-0.85	22501450	3915	11.38	5870	5870	5680	7630	4110	5870	5747.50	0.47	-97	6096	5982	5886	5772	5676	5975	5765	41	1760	500	4100	10	1	8208283	478	9.49	0.96	12	0.05	613.00	6046.00	8160	20240215	-28.68	4620	20241210	25.97	6780	-14.16	20250205	4800	21.25	20250102	8160	-28.68	20240215	4620	25.97	20241210	1.20	N	099390	500	41 억	38255	N	N	N	N
10	20250211	160725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	0	3	0.00	202571250	34317	109.36	5870	6000	5790	7630	4110	5870	5903.02	0.47	-547	6076	5972	5806	5702	5536	6025	5755	41	1760	500	4100	10	1	8208283	482	9.58	0.97	12	0.42	613.00	6046.00	8170	20240129	-28.15	4620	20241210	27.06	6780	-13.42	20250205	4800	22.29	20250102	8160	-28.06	20240215	4620	27.06	20241210	1.27	N	099390	500	41 억	38802	N	N	N	N
11	20250211	150724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	10	2	0.17	198136330	33562	106.96	5870	6000	5790	7630	4110	5870	5903.59	0.47	-539	6076	5972	5806	5702	5536	6025	5755	41	1760	500	4100	10	1	8208283	483	9.59	0.97	12	0.41	613.00	6046.00	8170	20240129	-28.03	4620	20241210	27.27	6780	-13.27	20250205	4800	22.50	20250102	8160	-27.94	20240215	4620	27.27	20241210	1.27	N	099390	500	41 억	38802	N	N	N	N
12	20250211	140726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	100	2	1.70	180276950	30542	97.33	5870	6000	5790	7630	4110	5870	5902.59	0.47	-232	6076	5972	5806	5702	5536	6025	5755	41	1760	500	4100	10	1	8208283	490	9.74	0.99	12	0.37	613.00	6046.00	8170	20240129	-26.93	4620	20241210	29.22	6780	-11.95	20250205	4800	24.38	20250102	8160	-26.84	20240215	4620	29.22	20241210	1.27	N	099390	500	41 억	38802	N	N	N	N
13	20250211	130724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	110	2	1.87	164267930	27860	88.79	5870	6000	5790	7630	4110	5870	5896.19	0.47	30	6076	5972	5806	5702	5536	6025	5755	41	1760	500	4100	10	1	8208283	491	9.76	0.99	12	0.34	613.00	6046.00	8170	20240129	-26.81	4620	20241210	29.44	6780	-11.80	20250205	4800	24.58	20250102	8160	-26.72	20240215	4620	29.44	20241210	1.27	N	099390	500	41 억	38802	N	N	N	N
14	20250211	120723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	30	2	0.51	77450800	13127	41.83	5870	6000	5790	7630	4110	5870	5900.11	0.47	-113	6076	5972	5806	5702	5536	6025	5755	41	1760	500	4100	10	1	8208283	484	9.62	0.98	12	0.16	613.00	6046.00	8170	20240129	-27.78	4620	20241210	27.71	6780	-12.98	20250205	4800	22.92	20250102	8160	-27.70	20240215	4620	27.71	20241210	1.27	N	099390	500	41 억	38802	N	N	N	N
15	20250211	110725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	90	2	1.53	64402440	10927	34.82	5870	6000	5790	7630	4110	5870	5893.88	0.47	-47	6076	5972	5806	5702	5536	6025	5755	41	1760	500	4100	10	1	8208283	489	9.72	0.99	12	0.13	613.00	6046.00	8170	20240129	-27.05	4620	20241210	29.00	6780	-12.09	20250205	4800	24.17	20250102	8160	-26.96	20240215	4620	29.00	20241210	1.27	N	099390	500	41 억	38802	N	N	N	N
16	20250211	100725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	20	2	0.34	27478600	4703	14.99	5870	5910	5790	7630	4110	5870	5842.78	0.47	-320	6076	5972	5806	5702	5536	6025	5755	41	1760	500	4100	10	1	8208283	483	9.61	0.97	12	0.06	613.00	6046.00	8170	20240129	-27.91	4620	20241210	27.49	6780	-13.13	20250205	4800	22.71	20250102	8160	-27.82	20240215	4620	27.49	20241210	1.27	N	099390	500	41 억	38802	N	N	N	N
17	20250211	090727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	0	3	0.00	3992190	681	2.17	5870	5910	5840	7630	4110	5870	5862.25	0.47	-67	6076	5972	5806	5702	5536	6025	5755	41	1760	500	4100	10	1	8208283	482	9.58	0.97	12	0.01	613.00	6046.00	8170	20240129	-28.15	4620	20241210	27.06	6780	-13.42	20250205	4800	22.29	20250102	8160	-28.06	20240215	4620	27.06	20241210	1.27	N	099390	500	41 억	38802	N	N	N	N
18	20250210	160721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	80	2	1.38	182198370	31372	47.19	5740	5910	5640	7520	4060	5790	5807.47	0.47	464	6203	5996	5893	5686	5583	5945	5635	41	1730	500	4050	10	1	8208283	482	9.58	0.97	12	0.38	613.00	6046.00	8170	20240129	-28.15	4620	20241210	27.06	6780	-13.42	20250205	4800	22.29	20250102	8160	-28.06	20240215	4620	27.06	20241210	1.20	N	099390	500	41 억	38331	N	N	N	N
19	20250210	150720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	90	2	1.55	169194820	29155	43.86	5740	5910	5640	7520	4060	5790	5803.29	0.47	-34	6203	5996	5893	5686	5583	5945	5635	41	1730	500	4050	10	1	8208283	483	9.59	0.97	12	0.36	613.00	6046.00	8170	20240129	-28.03	4620	20241210	27.27	6780	-13.27	20250205	4800	22.50	20250102	8160	-27.94	20240215	4620	27.27	20241210	1.20	N	099390	500	41 억	38331	N	N	N	N
20	20250210	140719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	90	2	1.55	155114100	26766	40.26	5740	5890	5640	7520	4060	5790	5795.19	0.47	261	6203	5996	5893	5686	5583	5945	5635	41	1730	500	4050	10	1	8208283	483	9.59	0.97	12	0.33	613.00	6046.00	8170	20240129	-28.03	4620	20241210	27.27	6780	-13.27	20250205	4800	22.50	20250102	8160	-27.94	20240215	4620	27.27	20241210	1.20	N	099390	500	41 억	38331	N	N	N	N
21	20250210	130721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	80	2	1.38	141504440	24440	36.76	5740	5890	5640	7520	4060	5790	5789.87	0.47	379	6203	5996	5893	5686	5583	5945	5635	41	1730	500	4050	10	1	8208283	482	9.58	0.97	12	0.30	613.00	6046.00	8170	20240129	-28.15	4620	20241210	27.06	6780	-13.42	20250205	4800	22.29	20250102	8160	-28.06	20240215	4620	27.06	20241210	1.20	N	099390	500	41 억	38331	N	N	N	N
22	20250210	120718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	60	2	1.04	138784930	23975	36.06	5740	5890	5640	7520	4060	5790	5788.74	0.47	390	6203	5996	5893	5686	5583	5945	5635	41	1730	500	4050	10	1	8208283	480	9.54	0.97	12	0.29	613.00	6046.00	8170	20240129	-28.40	4620	20241210	26.62	6780	-13.72	20250205	4800	21.88	20250102	8160	-28.31	20240215	4620	26.62	20241210	1.20	N	099390	500	41 억	38331	N	N	N	N
23	20250210	110715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	80	2	1.38	125141160	21636	32.55	5740	5890	5640	7520	4060	5790	5783.93	0.47	393	6203	5996	5893	5686	5583	5945	5635	41	1730	500	4050	10	1	8208283	482	9.58	0.97	12	0.26	613.00	6046.00	8170	20240129	-28.15	4620	20241210	27.06	6780	-13.42	20250205	4800	22.29	20250102	8160	-28.06	20240215	4620	27.06	20241210	1.20	N	099390	500	41 억	38331	N	N	N	N
24	20250210	100716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	80	2	1.38	108338250	18770	28.23	5740	5870	5640	7520	4060	5790	5771.88	0.47	522	6203	5996	5893	5686	5583	5945	5635	41	1730	500	4050	10	1	8208283	482	9.58	0.97	12	0.23	613.00	6046.00	8170	20240129	-28.15	4620	20241210	27.06	6780	-13.42	20250205	4800	22.29	20250102	8160	-28.06	20240215	4620	27.06	20241210	1.20	N	099390	500	41 억	38331	N	N	N	N
25	20250210	090713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	-90	5	-1.55	43596110	7615	11.45	5740	5840	5640	7520	4060	5790	5725.03	0.47	2380	6203	5996	5893	5686	5583	5945	5635	41	1730	500	4050	10	1	8208283	468	9.30	0.94	12	0.09	613.00	6046.00	8170	20240129	-30.23	4620	20241210	23.38	6780	-15.93	20250205	4800	18.75	20250102	8160	-30.15	20240215	4620	23.38	20241210	1.20	N	099390	500	41 억	38331	N	N	N	N
26	20250207	160708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5790	-310	5	-5.08	379163770	64656	43.94	6100	6100	5790	7930	4270	6100	5865.22	0.52	-4532	6346	6222	6036	5912	5726	6130	5820	41	1830	500	4270	10	1	8208283	475	9.45	0.96	12	0.79	613.00	6046.00	8300	20240125	-30.24	4620	20241210	25.32	6780	-14.60	20250205	4800	20.62	20250102	8160	-29.04	20240215	4620	25.32	20241210	1.01	N	099390	500	41 억	42863	N	N	N	N
27	20250207	150709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-220	5	-3.61	326768320	55642	37.81	6100	6100	5790	7930	4270	6100	5872.69	0.52	-4528	6346	6222	6036	5912	5726	6130	5820	41	1830	500	4270	10	1	8208283	483	9.59	0.97	12	0.68	613.00	6046.00	8300	20240125	-29.16	4620	20241210	27.27	6780	-13.27	20250205	4800	22.50	20250102	8160	-27.94	20240215	4620	27.27	20241210	1.01	N	099390	500	41 억	42863	N	N	N	N
28	20250207	140709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-200	5	-3.28	306607840	52218	35.48	6100	6100	5790	7930	4270	6100	5871.69	0.52	-4143	6346	6222	6036	5912	5726	6130	5820	41	1830	500	4270	10	1	8208283	484	9.62	0.98	12	0.64	613.00	6046.00	8300	20240125	-28.92	4620	20241210	27.71	6780	-12.98	20250205	4800	22.92	20250102	8160	-27.70	20240215	4620	27.71	20241210	1.01	N	099390	500	41 억	42863	N	N	N	N
29	20250207	130707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	-230	5	-3.77	279644970	47633	32.37	6100	6100	5790	7930	4270	6100	5870.82	0.52	-2841	6346	6222	6036	5912	5726	6130	5820	41	1830	500	4270	10	1	8208283	482	9.58	0.97	12	0.58	613.00	6046.00	8300	20240125	-29.28	4620	20241210	27.06	6780	-13.42	20250205	4800	22.29	20250102	8160	-28.06	20240215	4620	27.06	20241210	1.01	N	099390	500	41 억	42863	N	N	N	N
30	20250207	120708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-190	5	-3.11	254530060	43386	29.48	6100	6100	5790	7930	4270	6100	5866.64	0.52	-2211	6346	6222	6036	5912	5726	6130	5820	41	1830	500	4270	10	1	8208283	485	9.64	0.98	12	0.53	613.00	6046.00	8300	20240125	-28.80	4620	20241210	27.92	6780	-12.83	20250205	4800	23.12	20250102	8160	-27.57	20240215	4620	27.92	20241210	1.01	N	099390	500	41 억	42863	N	N	N	N
31	20250207	110705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-210	5	-3.44	242833390	41397	28.13	6100	6100	5790	7930	4270	6100	5865.97	0.52	-1568	6346	6222	6036	5912	5726	6130	5820	41	1830	500	4270	10	1	8208283	483	9.61	0.97	12	0.50	613.00	6046.00	8300	20240125	-29.04	4620	20241210	27.49	6780	-13.13	20250205	4800	22.71	20250102	8160	-27.82	20240215	4620	27.49	20241210	1.01	N	099390	500	41 억	42863	N	N	N	N
32	20250207	100707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-210	5	-3.44	205659800	35005	23.79	6100	6100	5800	7930	4270	6100	5875.15	0.52	839	6346	6222	6036	5912	5726	6130	5820	41	1830	500	4270	10	1	8208283	483	9.61	0.97	12	0.43	613.00	6046.00	8300	20240125	-29.04	4620	20241210	27.49	6780	-13.13	20250205	4800	22.71	20250102	8160	-27.82	20240215	4620	27.49	20241210	1.01	N	099390	500	41 억	42863	N	N	N	N
33	20250207	090711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-140	5	-2.30	31923240	5328	3.62	6100	6100	5910	7930	4270	6100	5991.60	0.52	-287	6346	6222	6036	5912	5726	6130	5820	41	1830	500	4270	10	1	8208283	489	9.72	0.99	12	0.06	613.00	6046.00	8300	20240125	-28.19	4620	20241210	29.00	6780	-12.09	20250205	4800	24.17	20250102	8160	-26.96	20240215	4620	29.00	20241210	1.01	N	099390	500	41 억	42863	N	N	N	N
34	20250206	160650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	30	2	0.49	891471500	146992	21.36	6120	6160	5850	7890	4250	6070	6064.72	0.74	-16551	7310	6690	6160	5540	5010	7000	5850	41	1820	500	4240	10	1	8208283	501	9.95	1.01	12	1.79	613.00	6046.00	8300	20240125	-26.51	4620	20241210	32.03	6780	-10.03	20250205	4800	27.08	20250102	8160	-25.25	20240215	4620	32.03	20241210	0.99	N	099390	500	41 억	60337	N	N	N	N
35	20250206	150654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	20	2	0.33	845854590	139515	20.27	6120	6160	5850	7890	4250	6070	6062.82	0.74	-17015	7310	6690	6160	5540	5010	7000	5850	41	1820	500	4240	10	1	8208283	500	9.93	1.01	12	1.70	613.00	6046.00	8300	20240125	-26.63	4620	20241210	31.82	6780	-10.18	20250205	4800	26.88	20250102	8160	-25.37	20240215	4620	31.82	20241210	0.99	N	099390	500	41 억	60337	N	N	N	N
36	20250206	140655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	60	2	0.99	759379820	125313	18.21	6120	6160	5850	7890	4250	6070	6059.86	0.74	-16669	7310	6690	6160	5540	5010	7000	5850	41	1820	500	4240	10	1	8208283	503	10.00	1.01	12	1.53	613.00	6046.00	8300	20240125	-26.14	4620	20241210	32.68	6780	-9.59	20250205	4800	27.71	20250102	8160	-24.88	20240215	4620	32.68	20241210	0.99	N	099390	500	41 억	60337	N	N	N	N
37	20250206	130652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	40	2	0.66	547638350	90567	13.16	6120	6160	5850	7890	4250	6070	6046.76	0.74	-13325	7310	6690	6160	5540	5010	7000	5850	41	1820	500	4240	10	1	8208283	502	9.97	1.01	12	1.10	613.00	6046.00	8300	20240125	-26.39	4620	20241210	32.25	6780	-9.88	20250205	4800	27.29	20250102	8160	-25.12	20240215	4620	32.25	20241210	0.99	N	099390	500	41 억	60337	N	N	N	N
38	20250206	120650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	-40	5	-0.66	482002950	79793	11.59	6120	6160	5850	7890	4250	6070	6040.65	0.74	-13368	7310	6690	6160	5540	5010	7000	5850	41	1820	500	4240	10	1	8208283	495	9.84	1.00	12	0.97	613.00	6046.00	8300	20240125	-27.35	4620	20241210	30.52	6780	-11.06	20250205	4800	25.62	20250102	8160	-26.10	20240215	4620	30.52	20241210	0.99	N	099390	500	41 억	60337	N	N	N	N
39	20250206	110645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-150	5	-2.47	418042190	69157	10.05	6120	6160	5850	7890	4250	6070	6044.81	0.74	-12175	7310	6690	6160	5540	5010	7000	5850	41	1820	500	4240	10	1	8208283	486	9.66	0.98	12	0.84	613.00	6046.00	8300	20240125	-28.67	4620	20241210	28.14	6780	-12.68	20250205	4800	23.33	20250102	8160	-27.45	20240215	4620	28.14	20241210	0.99	N	099390	500	41 억	60337	N	N	N	N
40	20250206	100647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	50	2	0.82	277549200	45756	6.65	6120	6160	5900	7890	4250	6070	6065.85	0.74	-7204	7310	6690	6160	5540	5010	7000	5850	41	1820	500	4240	10	1	8208283	502	9.98	1.01	12	0.56	613.00	6046.00	8300	20240125	-26.27	4620	20241210	32.47	6780	-9.73	20250205	4800	27.50	20250102	8160	-25.00	20240215	4620	32.47	20241210	0.99	N	099390	500	41 억	60337	N	N	N	N
41	20250206	090654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	0	3	0.00	105129920	17286	2.51	6120	6140	6030	7890	4250	6070	6081.83	0.74	-2272	7310	6690	6160	5540	5010	7000	5850	41	1820	500	4240	10	1	8208283	498	9.90	1.00	12	0.21	613.00	6046.00	8300	20240125	-26.87	4620	20241210	31.39	6780	-10.47	20250205	4800	26.46	20250102	8160	-25.61	20240215	4620	31.39	20241210	0.99	N	099390	500	41 억	60337	N	N	N	N
42	20250205	160644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	410	2	7.24	4350731710	687995	243.21	5770	6780	5630	7350	3970	5660	6323.87	0.60	11399	6906	6282	5876	5252	4846	6595	5565	41	1690	500	3960	10	1	8208283	498	9.90	1.00	12	8.38	613.00	6046.00	8350	20240123	-27.31	4620	20241210	31.39	6780	-10.47	20250205	4800	26.46	20250102	8160	-25.61	20240215	4620	31.39	20241210	1.02	N	099390	500	41 억	48938	N	N	N	N
43	20250205	150647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	400	2	7.07	4272754410	675105	238.66	5770	6780	5630	7350	3970	5660	6329.02	0.60	10771	6906	6282	5876	5252	4846	6595	5565	41	1690	500	3960	10	1	8208283	497	9.89	1.00	12	8.22	613.00	6046.00	8350	20240123	-27.43	4620	20241210	31.17	6780	-10.62	20250205	4800	26.25	20250102	8160	-25.74	20240215	4620	31.17	20241210	1.02	N	099390	500	41 억	48938	N	N	N	N
44	20250205	140646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	340	2	6.01	4102520880	646511	228.55	5770	6780	5630	7350	3970	5660	6345.63	0.60	10233	6906	6282	5876	5252	4846	6595	5565	41	1690	500	3960	10	1	8208283	492	9.79	0.99	12	7.88	613.00	6046.00	8350	20240123	-28.14	4620	20241210	29.87	6780	-11.50	20250205	4800	25.00	20250102	8160	-26.47	20240215	4620	29.87	20241210	1.02	N	099390	500	41 억	48938	N	N	N	N
45	20250205	130645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	360	2	6.36	3638838750	569428	201.30	5770	6780	5630	7350	3970	5660	6390.34	0.60	-7405	6906	6282	5876	5252	4846	6595	5565	41	1690	500	3960	10	1	8208283	494	9.82	1.00	12	6.94	613.00	6046.00	8350	20240123	-27.90	4620	20241210	30.30	6780	-11.21	20250205	4800	25.42	20250102	8160	-26.23	20240215	4620	30.30	20241210	1.02	N	099390	500	41 억	48938	N	N	N	N
46	20250205	120646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	270	2	4.77	498930430	84271	29.79	5770	6110	5630	7350	3970	5660	5920.55	0.60	5046	6906	6282	5876	5252	4846	6595	5565	41	1690	500	3960	10	1	8208283	487	9.67	0.98	12	1.03	613.00	6046.00	8350	20240123	-28.98	4620	20241210	28.35	6500	-8.77	20250204	4800	23.54	20250102	8160	-27.33	20240215	4620	28.35	20241210	1.02	N	099390	500	41 억	48938	N	N	N	N
47	20250205	110646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	340	2	6.01	475923120	80402	28.42	5770	6110	5630	7350	3970	5660	5919.29	0.60	4139	6906	6282	5876	5252	4846	6595	5565	41	1690	500	3960	10	1	8208283	492	9.79	0.99	12	0.98	613.00	6046.00	8350	20240123	-28.14	4620	20241210	29.87	6500	-7.69	20250204	4800	25.00	20250102	8160	-26.47	20240215	4620	29.87	20241210	1.02	N	099390	500	41 억	48938	N	N	N	N
48	20250205	100651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	300	2	5.30	386366560	65077	23.01	5770	6110	5690	7350	3970	5660	5937.07	0.60	2295	6906	6282	5876	5252	4846	6595	5565	41	1690	500	3960	10	1	8208283	489	9.72	0.99	12	0.79	613.00	6046.00	8350	20240123	-28.62	4620	20241210	29.00	6500	-8.31	20250204	4800	24.17	20250102	8160	-26.96	20240215	4620	29.00	20241210	1.02	N	099390	500	41 억	48938	N	N	N	N
49	20250205	090656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	80	2	1.41	23516300	4089	1.45	5770	5780	5690	7350	3970	5660	5751.11	0.60	-852	6906	6282	5876	5252	4846	6595	5565	41	1690	500	3960	10	1	8208283	471	9.36	0.95	12	0.05	613.00	6046.00	8350	20240123	-31.26	4620	20241210	24.24	6500	-11.69	20250204	4800	19.58	20250102	8160	-29.66	20240215	4620	24.24	20241210	1.02	N	099390	500	41 억	48938	N	N	N	N
50	20250204	160630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	220	2	4.04	1669489070	280957	126.78	5510	6500	5470	7070	3810	5440	5943.54	0.30	24130	6610	6025	5495	4910	4380	6317	5202	41	1630	500	3800	10	1	8208283	465	9.23	0.94	12	3.42	613.00	6046.00	8350	20240123	-32.22	4620	20241210	22.51	6500	-12.92	20250204	4800	17.92	20250102	8160	-30.64	20240215	4620	22.51	20241210	1.01	N	099390	500	41 억	24808	N	N	N	N
51	20250204	150640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	220	2	4.04	1615508310	271398	122.47	5510	6500	5470	7070	3810	5440	5953.57	0.30	24432	6610	6025	5495	4910	4380	6317	5202	41	1630	500	3800	10	1	8208283	465	9.23	0.94	12	3.31	613.00	6046.00	8350	20240123	-32.22	4620	20241210	22.51	6500	-12.92	20250204	4800	17.92	20250102	8160	-30.64	20240215	4620	22.51	20241210	1.01	N	099390	500	41 억	24808	N	N	N	N
52	20250204	140639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	250	2	4.60	1580321870	265185	119.67	5510	6500	5470	7070	3810	5440	5960.39	0.30	24636	6610	6025	5495	4910	4380	6317	5202	41	1630	500	3800	10	1	8208283	467	9.28	0.94	12	3.23	613.00	6046.00	8350	20240123	-31.86	4620	20241210	23.16	6500	-12.46	20250204	4800	18.54	20250102	8160	-30.27	20240215	4620	23.16	20241210	1.01	N	099390	500	41 억	24808	N	N	N	N
53	20250204	130640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	200	2	3.68	1509265780	252495	113.94	5510	6500	5470	7070	3810	5440	5978.57	0.30	23131	6610	6025	5495	4910	4380	6317	5202	41	1630	500	3800	10	1	8208283	463	9.20	0.93	12	3.08	613.00	6046.00	8350	20240123	-32.46	4620	20241210	22.08	6500	-13.23	20250204	4800	17.50	20250102	8160	-30.88	20240215	4620	22.08	20241210	1.01	N	099390	500	41 억	24808	N	N	N	N
54	20250204	120646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	160	2	2.94	1410147930	234963	106.03	5510	6500	5470	7070	3810	5440	6002.88	0.30	22750	6610	6025	5495	4910	4380	6317	5202	41	1630	500	3800	10	1	8208283	460	9.14	0.93	12	2.86	613.00	6046.00	8350	20240123	-32.93	4620	20241210	21.21	6500	-13.85	20250204	4800	16.67	20250102	8160	-31.37	20240215	4620	21.21	20241210	1.01	N	099390	500	41 억	24808	N	N	N	N
55	20250204	110632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	380	2	6.99	1253641030	207318	93.55	5510	6500	5470	7070	3810	5440	6048.55	0.30	16901	6610	6025	5495	4910	4380	6317	5202	41	1630	500	3800	10	1	8208283	478	9.49	0.96	12	2.53	613.00	6046.00	8350	20240123	-30.30	4620	20241210	25.97	6500	-10.46	20250204	4800	21.25	20250102	8160	-28.68	20240215	4620	25.97	20241210	1.01	N	099390	500	41 억	24808	N	N	N	N
56	20250204	100637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	390	2	7.17	1173493790	193682	87.40	5510	6500	5470	7070	3810	5440	6060.61	0.30	15420	6610	6025	5495	4910	4380	6317	5202	41	1630	500	3800	10	1	8208283	479	9.51	0.96	12	2.36	613.00	6046.00	8350	20240123	-30.18	4620	20241210	26.19	6500	-10.31	20250204	4800	21.46	20250102	8160	-28.55	20240215	4620	26.19	20241210	1.01	N	099390	500	41 억	24808	N	N	N	N
57	20250204	090637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	380	2	6.99	71151710	12608	5.69	5510	5820	5470	7070	3810	5440	5652.57	0.30	3161	6610	6025	5495	4910	4380	6317	5202	41	1630	500	3800	10	1	8208283	478	9.49	0.96	12	0.15	613.00	6046.00	8350	20240123	-30.30	4620	20241210	25.97	6080	-4.28	20250203	4800	21.25	20250102	8160	-28.68	20240215	4620	25.97	20241210	1.01	N	099390	500	41 억	24808	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History