KissMeData/328380/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

23 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	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	918	14	2	1.55	38902043	42516	52.41	909	927	901	1175	633	904	914.99	1.15	-2322	937	920	912	895	887	916	891	34	271	100	570	1	1	34262778	315	41.73	1.37	12	0.12	22.00	670.00	1713	20240319	-46.41	755	20241209	21.59	1022	-10.18	20250205	815	12.64	20250122	1713	-46.41	20240319	755	21.59	20241209	0.88	N	328380	100	34 억	394179	N	N	N	N
3	20250212	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	13	2	1.44	36710707	40131	49.47	909	927	901	1175	633	904	914.77	1.15	-2250	937	920	912	895	887	916	891	34	271	100	570	1	1	34262778	314	41.68	1.37	12	0.12	22.00	670.00	1713	20240319	-46.47	755	20241209	21.46	1022	-10.27	20250205	815	12.52	20250122	1713	-46.47	20240319	755	21.46	20241209	0.88	N	328380	100	34 억	394179	N	N	N	N
4	20250212	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	13	2	1.44	31780752	34725	42.81	909	927	901	1175	633	904	915.21	1.15	-2283	937	920	912	895	887	916	891	34	271	100	570	1	1	34262778	314	41.68	1.37	12	0.10	22.00	670.00	1713	20240319	-46.47	755	20241209	21.46	1022	-10.27	20250205	815	12.52	20250122	1713	-46.47	20240319	755	21.46	20241209	0.88	N	328380	100	34 억	394179	N	N	N	N
5	20250212	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	919	15	2	1.66	22601936	24734	30.49	909	927	901	1175	633	904	913.80	1.15	-2733	937	920	912	895	887	916	891	34	271	100	570	1	1	34262778	315	41.77	1.37	12	0.07	22.00	670.00	1713	20240319	-46.35	755	20241209	21.72	1022	-10.08	20250205	815	12.76	20250122	1713	-46.35	20240319	755	21.72	20241209	0.88	N	328380	100	34 억	394179	N	N	N	N
6	20250212	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	923	19	2	2.10	20470730	22415	27.63	909	927	901	1175	633	904	913.26	1.15	-2381	937	920	912	895	887	916	891	34	271	100	570	1	1	34262778	316	41.95	1.38	12	0.07	22.00	670.00	1713	20240319	-46.12	755	20241209	22.25	1022	-9.69	20250205	815	13.25	20250122	1713	-46.12	20240319	755	22.25	20241209	0.88	N	328380	100	34 억	394179	N	N	N	N
7	20250212	111113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	4	2	0.44	9094369	10048	12.39	909	909	901	1175	633	904	905.09	1.15	361	937	920	912	895	887	916	891	34	271	100	570	1	1	34262778	311	41.27	1.36	12	0.03	22.00	670.00	1713	20240319	-46.99	755	20241209	20.26	1022	-11.15	20250205	815	11.41	20250122	1713	-46.99	20240319	755	20.26	20241209	0.88	N	328380	100	34 억	394179	N	N	N	N
8	20250212	101107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	4	2	0.44	4640634	5129	6.32	909	909	901	1175	633	904	904.78	1.15	-1683	937	920	912	895	887	916	891	34	271	100	570	1	1	34262778	311	41.27	1.36	12	0.01	22.00	670.00	1713	20240319	-46.99	755	20241209	20.26	1022	-11.15	20250205	815	11.41	20250122	1713	-46.99	20240319	755	20.26	20241209	0.88	N	328380	100	34 억	394179	N	N	N	N
9	20250212	091029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	5	2	0.55	2115603	2340	2.88	909	909	903	1175	633	904	904.10	1.15	103	937	920	912	895	887	916	891	34	271	100	570	1	1	34262778	311	41.32	1.36	12	0.01	22.00	670.00	1713	20240319	-46.94	755	20241209	20.40	1022	-11.06	20250205	815	11.53	20250122	1713	-46.94	20240319	755	20.40	20241209	0.88	N	328380	100	34 억	394179	N	N	N	N
10	20250211	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	-8	5	-0.88	74061640	80802	97.75	912	929	904	1185	639	912	916.58	1.13	8033	943	927	911	895	879	935	903	34	273	100	580	1	1	34262778	310	41.09	1.35	12	0.24	22.00	670.00	1713	20240319	-47.23	755	20241209	19.74	1022	-11.55	20250205	815	10.92	20250122	1713	-47.23	20240319	755	19.74	20241209	0.89	N	328380	100	34 억	386146	N	N	N	N
11	20250211	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	914	2	2	0.22	66157549	72092	87.22	912	929	908	1185	639	912	917.68	1.13	8305	943	927	911	895	879	935	903	34	273	100	580	1	1	34262778	313	41.55	1.36	12	0.21	22.00	670.00	1713	20240319	-46.64	755	20241209	21.06	1022	-10.57	20250205	815	12.15	20250122	1713	-46.64	20240319	755	21.06	20241209	0.89	N	328380	100	34 억	386146	N	N	N	N
12	20250211	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	1	2	0.11	57666730	62784	75.96	912	929	911	1185	639	912	918.49	1.13	7622	943	927	911	895	879	935	903	34	273	100	580	1	1	34262778	313	41.50	1.36	12	0.18	22.00	670.00	1713	20240319	-46.70	755	20241209	20.93	1022	-10.67	20250205	815	12.02	20250122	1713	-46.70	20240319	755	20.93	20241209	0.89	N	328380	100	34 억	386146	N	N	N	N
13	20250211	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	924	12	2	1.32	43128775	46887	56.72	912	929	912	1185	639	912	919.85	1.13	6599	943	927	911	895	879	935	903	34	273	100	580	1	1	34262778	317	42.00	1.38	12	0.14	22.00	670.00	1713	20240319	-46.06	755	20241209	22.38	1022	-9.59	20250205	815	13.37	20250122	1713	-46.06	20240319	755	22.38	20241209	0.89	N	328380	100	34 억	386146	N	N	N	N
14	20250211	121116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	925	13	2	1.43	38816740	42203	51.06	912	929	912	1185	639	912	919.76	1.13	5867	943	927	911	895	879	935	903	34	273	100	580	1	1	34262778	317	42.05	1.38	12	0.12	22.00	670.00	1713	20240319	-46.00	755	20241209	22.52	1022	-9.49	20250205	815	13.50	20250122	1713	-46.00	20240319	755	22.52	20241209	0.89	N	328380	100	34 억	386146	N	N	N	N
15	20250211	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	15	2	1.64	32431547	35266	42.66	912	929	912	1185	639	912	919.63	1.13	5846	943	927	911	895	879	935	903	34	273	100	580	1	1	34262778	318	42.14	1.38	12	0.10	22.00	670.00	1713	20240319	-45.88	755	20241209	22.78	1022	-9.30	20250205	815	13.74	20250122	1713	-45.88	20240319	755	22.78	20241209	0.89	N	328380	100	34 억	386146	N	N	N	N
16	20250211	101116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	919	7	2	0.77	14250977	15514	18.77	912	920	912	1185	639	912	918.59	1.13	-833	943	927	911	895	879	935	903	34	273	100	580	1	1	34262778	315	41.77	1.37	12	0.05	22.00	670.00	1713	20240319	-46.35	755	20241209	21.72	1022	-10.08	20250205	815	12.76	20250122	1713	-46.35	20240319	755	21.72	20241209	0.89	N	328380	100	34 억	386146	N	N	N	N
17	20250211	091122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	919	7	2	0.77	299046	326	0.39	912	920	912	1185	639	912	917.32	1.13	-5	943	927	911	895	879	935	903	34	273	100	580	1	1	34262778	315	41.77	1.37	12	0.00	22.00	670.00	1713	20240319	-46.35	755	20241209	21.72	1022	-10.08	20250205	815	12.76	20250122	1713	-46.35	20240319	755	21.72	20241209	0.89	N	328380	100	34 억	386146	N	N	N	N
18	20250210	161109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	12	2	1.33	75455915	82658	91.41	909	927	895	1170	630	900	912.87	1.10	7923	938	919	905	886	872	912	879	34	270	100	570	1	1	34262778	312	41.45	1.36	12	0.24	22.00	670.00	1713	20240319	-46.76	755	20241209	20.79	1022	-10.76	20250205	815	11.90	20250122	1713	-46.76	20240319	755	20.79	20241209	0.88	N	328380	100	34 억	378203	N	N	N	N
19	20250210	151109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	9	2	1.00	72679999	79610	88.04	909	927	895	1170	630	900	912.95	1.10	8857	938	919	905	886	872	912	879	34	270	100	570	1	1	34262778	311	41.32	1.36	12	0.23	22.00	670.00	1713	20240319	-46.94	755	20241209	20.40	1022	-11.06	20250205	815	11.53	20250122	1713	-46.94	20240319	755	20.40	20241209	0.88	N	328380	100	34 억	378203	N	N	N	N
20	20250210	141109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	26	2	2.89	63014778	68995	76.30	909	927	895	1170	630	900	913.33	1.10	5265	938	919	905	886	872	912	879	34	270	100	570	1	1	34262778	317	42.09	1.38	12	0.20	22.00	670.00	1713	20240319	-45.94	755	20241209	22.65	1022	-9.39	20250205	815	13.62	20250122	1713	-45.94	20240319	755	22.65	20241209	0.88	N	328380	100	34 억	378203	N	N	N	N
21	20250210	131112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	15	2	1.67	58937869	64552	71.38	909	924	895	1170	630	900	913.03	1.10	5008	938	919	905	886	872	912	879	34	270	100	570	1	1	34262778	314	41.59	1.37	12	0.19	22.00	670.00	1713	20240319	-46.58	755	20241209	21.19	1022	-10.47	20250205	815	12.27	20250122	1713	-46.58	20240319	755	21.19	20241209	0.88	N	328380	100	34 억	378203	N	N	N	N
22	20250210	121106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	12	2	1.33	49909209	54702	60.49	909	924	895	1170	630	900	912.39	1.10	5840	938	919	905	886	872	912	879	34	270	100	570	1	1	34262778	312	41.45	1.36	12	0.16	22.00	670.00	1713	20240319	-46.76	755	20241209	20.79	1022	-10.76	20250205	815	11.90	20250122	1713	-46.76	20240319	755	20.79	20241209	0.88	N	328380	100	34 억	378203	N	N	N	N
23	20250210	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	8	2	0.89	43163523	47266	52.27	909	924	895	1170	630	900	913.21	1.10	3849	938	919	905	886	872	912	879	34	270	100	570	1	1	34262778	311	41.27	1.36	12	0.14	22.00	670.00	1713	20240319	-46.99	755	20241209	20.26	1022	-11.15	20250205	815	11.41	20250122	1713	-46.99	20240319	755	20.26	20241209	0.88	N	328380	100	34 억	378203	N	N	N	N
24	20250210	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	15	2	1.67	28995824	31762	35.12	909	924	895	1170	630	900	912.91	1.10	822	938	919	905	886	872	912	879	34	270	100	570	1	1	34262778	314	41.59	1.37	12	0.09	22.00	670.00	1713	20240319	-46.58	755	20241209	21.19	1022	-10.47	20250205	815	12.27	20250122	1713	-46.58	20240319	755	21.19	20241209	0.88	N	328380	100	34 억	378203	N	N	N	N
25	20250210	091100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	911	11	2	1.22	2278633	2509	2.77	909	918	905	1170	630	900	908.22	1.10	-213	938	919	905	886	872	912	879	34	270	100	570	1	1	34262778	312	41.41	1.36	12	0.01	22.00	670.00	1713	20240319	-46.82	755	20241209	20.66	1022	-10.86	20250205	815	11.78	20250122	1713	-46.82	20240319	755	20.66	20241209	0.88	N	328380	100	34 억	378203	N	N	N	N
26	20250207	161049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-22	5	-2.39	82198448	90411	50.42	912	924	891	1198	646	922	909.16	1.13	-7491	984	953	936	905	888	944	896	34	276	100	590	1	1	34262778	308	40.91	1.34	12	0.26	22.00	670.00	1713	20240319	-47.46	755	20241209	19.21	1022	-11.94	20250205	815	10.43	20250122	1713	-47.46	20240319	755	19.21	20241209	0.86	N	328380	100	34 억	385694	N	N	N	N
27	20250207	151051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	-9	5	-0.98	77348628	85029	47.42	912	924	891	1198	646	922	909.67	1.13	-7525	984	953	936	905	888	944	896	34	276	100	590	1	1	34262778	313	41.50	1.36	12	0.25	22.00	670.00	1713	20240319	-46.70	755	20241209	20.93	1022	-10.67	20250205	815	12.02	20250122	1713	-46.70	20240319	755	20.93	20241209	0.86	N	328380	100	34 억	385694	N	N	N	N
28	20250207	141051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	-5	5	-0.54	69992455	76953	42.91	912	924	891	1198	646	922	909.55	1.13	-7344	984	953	936	905	888	944	896	34	276	100	590	1	1	34262778	314	41.68	1.37	12	0.22	22.00	670.00	1713	20240319	-46.47	755	20241209	21.46	1022	-10.27	20250205	815	12.52	20250122	1713	-46.47	20240319	755	21.46	20241209	0.86	N	328380	100	34 억	385694	N	N	N	N
29	20250207	131049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	-10	5	-1.08	55939556	61501	34.30	912	924	891	1198	646	922	909.57	1.13	-4167	984	953	936	905	888	944	896	34	276	100	590	1	1	34262778	312	41.45	1.36	12	0.18	22.00	670.00	1713	20240319	-46.76	755	20241209	20.79	1022	-10.76	20250205	815	11.90	20250122	1713	-46.76	20240319	755	20.79	20241209	0.86	N	328380	100	34 억	385694	N	N	N	N
30	20250207	121047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	-2	5	-0.22	50546533	55564	30.99	912	924	891	1198	646	922	909.70	1.13	-5476	984	953	936	905	888	944	896	34	276	100	590	1	1	34262778	315	41.82	1.37	12	0.16	22.00	670.00	1713	20240319	-46.29	755	20241209	21.85	1022	-9.98	20250205	815	12.88	20250122	1713	-46.29	20240319	755	21.85	20241209	0.86	N	328380	100	34 억	385694	N	N	N	N
31	20250207	111045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	-6	5	-0.65	45441985	50010	27.89	912	924	891	1198	646	922	908.66	1.13	-3462	984	953	936	905	888	944	896	34	276	100	590	1	1	34262778	314	41.64	1.37	12	0.15	22.00	670.00	1713	20240319	-46.53	755	20241209	21.32	1022	-10.37	20250205	815	12.39	20250122	1713	-46.53	20240319	755	21.32	20241209	0.86	N	328380	100	34 억	385694	N	N	N	N
32	20250207	101050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	-14	5	-1.52	26237371	28865	16.10	912	924	891	1198	646	922	908.97	1.13	1244	984	953	936	905	888	944	896	34	276	100	590	1	1	34262778	311	41.27	1.36	12	0.08	22.00	670.00	1713	20240319	-46.99	755	20241209	20.26	1022	-11.15	20250205	815	11.41	20250122	1713	-46.99	20240319	755	20.26	20241209	0.86	N	328380	100	34 억	385694	N	N	N	N
33	20250207	091056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-12	5	-1.30	14950786	16459	9.18	912	914	891	1198	646	922	908.37	1.13	1477	984	953	936	905	888	944	896	34	276	100	590	1	1	34262778	312	41.36	1.36	12	0.05	22.00	670.00	1713	20240319	-46.88	755	20241209	20.53	1022	-10.96	20250205	815	11.66	20250122	1713	-46.88	20240319	755	20.53	20241209	0.86	N	328380	100	34 억	385694	N	N	N	N
34	20250206	161022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	922	-9	5	-0.97	168677975	178313	13.49	932	967	919	1210	652	931	946.43	1.13	-2622	1089	1010	943	864	797	1049	903	34	279	100	590	1	1	34262778	316	41.91	1.38	12	0.52	22.00	670.00	1713	20240319	-46.18	755	20241209	22.12	1022	-9.78	20250205	815	13.13	20250122	1713	-46.18	20240319	755	22.12	20241209	0.83	N	328380	100	34 억	387791	N	N	N	N
35	20250206	151027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	929	-2	5	-0.21	160222588	169150	12.79	932	967	919	1210	652	931	947.22	1.13	-2728	1089	1010	943	864	797	1049	903	34	279	100	590	1	1	34262778	318	42.23	1.39	12	0.49	22.00	670.00	1713	20240319	-45.77	755	20241209	23.05	1022	-9.10	20250205	815	13.99	20250122	1713	-45.77	20240319	755	23.05	20241209	0.83	N	328380	100	34 억	387791	N	N	N	N
36	20250206	141026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	935	4	2	0.43	145291794	153003	11.57	932	967	930	1210	652	931	949.60	1.13	-9214	1089	1010	943	864	797	1049	903	34	279	100	590	1	1	34262778	320	42.50	1.40	12	0.45	22.00	670.00	1713	20240319	-45.42	755	20241209	23.84	1022	-8.51	20250205	815	14.72	20250122	1713	-45.42	20240319	755	23.84	20241209	0.83	N	328380	100	34 억	387791	N	N	N	N
37	20250206	131024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	949	18	2	1.93	130216229	136904	10.36	932	967	932	1210	652	931	951.15	1.13	-11252	1089	1010	943	864	797	1049	903	34	279	100	590	1	1	34262778	325	43.14	1.42	12	0.40	22.00	670.00	1713	20240319	-44.60	755	20241209	25.70	1022	-7.14	20250205	815	16.44	20250122	1713	-44.60	20240319	755	25.70	20241209	0.83	N	328380	100	34 억	387791	N	N	N	N
38	20250206	121020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	951	20	2	2.15	125281652	131668	9.96	932	967	932	1210	652	931	951.50	1.13	-11173	1089	1010	943	864	797	1049	903	34	279	100	590	1	1	34262778	326	43.23	1.42	12	0.38	22.00	670.00	1713	20240319	-44.48	755	20241209	25.96	1022	-6.95	20250205	815	16.69	20250122	1713	-44.48	20240319	755	25.96	20241209	0.83	N	328380	100	34 억	387791	N	N	N	N
39	20250206	111016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	29	2	3.11	121056374	127223	9.62	932	967	932	1210	652	931	951.53	1.13	-11684	1089	1010	943	864	797	1049	903	34	279	100	590	1	1	34262778	329	43.64	1.43	12	0.37	22.00	670.00	1713	20240319	-43.96	755	20241209	27.15	1022	-6.07	20250205	815	17.79	20250122	1713	-43.96	20240319	755	27.15	20241209	0.83	N	328380	100	34 억	387791	N	N	N	N
40	20250206	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	954	23	2	2.47	78173970	82408	6.23	932	959	932	1210	652	931	948.62	1.13	-15029	1089	1010	943	864	797	1049	903	34	279	100	590	1	1	34262778	327	43.36	1.42	12	0.24	22.00	670.00	1713	20240319	-44.31	755	20241209	26.36	1022	-6.65	20250205	815	17.06	20250122	1713	-44.31	20240319	755	26.36	20241209	0.83	N	328380	100	34 억	387791	N	N	N	N
41	20250206	091029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	954	23	2	2.47	27887589	29383	2.22	932	959	932	1210	652	931	949.11	1.13	-6502	1089	1010	943	864	797	1049	903	34	279	100	590	1	1	34262778	327	43.36	1.42	12	0.09	22.00	670.00	1713	20240319	-44.31	755	20241209	26.36	1022	-6.65	20250205	815	17.06	20250122	1713	-44.31	20240319	755	26.36	20241209	0.83	N	328380	100	34 억	387791	N	N	N	N
42	20250205	161012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	931	25	2	2.76	1282446267	1321037	942.39	912	1022	876	1177	635	906	970.80	1.08	18376	942	923	910	891	878	933	901	34	271	100	570	1	1	34262778	319	42.32	1.39	12	3.86	22.00	670.00	1713	20240319	-45.65	755	20241209	23.31	1022	-8.90	20250205	815	14.23	20250122	1713	-45.65	20240319	755	23.31	20241209	0.87	N	328380	100	34 억	369969	N	N	N	N
43	20250205	151016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	930	24	2	2.65	1250464827	1286624	917.84	912	1022	876	1177	635	906	971.90	1.08	18393	942	923	910	891	878	933	901	34	271	100	570	1	1	34262778	319	42.27	1.39	12	3.76	22.00	670.00	1713	20240319	-45.71	755	20241209	23.18	1022	-9.00	20250205	815	14.11	20250122	1713	-45.71	20240319	755	23.18	20241209	0.87	N	328380	100	34 억	369969	N	N	N	N
44	20250205	141015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	938	32	2	3.53	1208840606	1242074	886.06	912	1022	876	1177	635	906	973.24	1.08	13710	942	923	910	891	878	933	901	34	271	100	570	1	1	34262778	321	42.64	1.40	12	3.63	22.00	670.00	1713	20240319	-45.24	755	20241209	24.24	1022	-8.22	20250205	815	15.09	20250122	1713	-45.24	20240319	755	24.24	20241209	0.87	N	328380	100	34 억	369969	N	N	N	N
45	20250205	131012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	941	35	2	3.86	1180635704	1212021	864.62	912	1022	876	1177	635	906	974.10	1.08	12888	942	923	910	891	878	933	901	34	271	100	570	1	1	34262778	322	42.77	1.40	12	3.54	22.00	670.00	1713	20240319	-45.07	755	20241209	24.64	1022	-7.93	20250205	815	15.46	20250122	1713	-45.07	20240319	755	24.64	20241209	0.87	N	328380	100	34 억	369969	N	N	N	N
46	20250205	121018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	942	36	2	3.97	1150719007	1180157	841.89	912	1022	876	1177	635	906	975.06	1.08	14322	942	923	910	891	878	933	901	34	271	100	570	1	1	34262778	323	42.82	1.41	12	3.44	22.00	670.00	1713	20240319	-45.01	755	20241209	24.77	1022	-7.83	20250205	815	15.58	20250122	1713	-45.01	20240319	755	24.77	20241209	0.87	N	328380	100	34 억	369969	N	N	N	N
47	20250205	111011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	940	34	2	3.75	1107160661	1133718	808.76	912	1022	876	1177	635	906	976.58	1.08	13703	942	923	910	891	878	933	901	34	271	100	570	1	1	34262778	322	42.73	1.40	12	3.31	22.00	670.00	1713	20240319	-45.13	755	20241209	24.50	1022	-8.02	20250205	815	15.34	20250122	1713	-45.13	20240319	755	24.50	20241209	0.87	N	328380	100	34 억	369969	N	N	N	N
48	20250205	101022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	967	61	2	6.73	922806201	940509	670.93	912	1022	876	1177	635	906	981.18	1.08	-10628	942	923	910	891	878	933	901	34	271	100	570	1	1	34262778	331	43.95	1.44	12	2.74	22.00	670.00	1713	20240319	-43.55	755	20241209	28.08	1022	-5.38	20250205	815	18.65	20250122	1713	-43.55	20240319	755	28.08	20241209	0.87	N	328380	100	34 억	369969	N	N	N	N
49	20250205	091029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	-13	5	-1.43	5900608	6571	4.69	912	912	892	1177	635	906	897.98	1.08	2682	942	923	910	891	878	933	901	34	271	100	570	1	1	34262778	306	40.59	1.33	12	0.02	22.00	670.00	1713	20240319	-47.87	755	20241209	18.28	946	-5.60	20250203	815	9.57	20250122	1713	-47.87	20240319	755	18.28	20241209	0.87	N	328380	100	34 억	369969	N	N	N	N
50	20250204	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	-1	5	-0.11	127477167	139756	40.23	898	929	897	1179	635	907	912.14	1.08	-652	1001	954	899	852	797	977	875	34	272	100	580	1	1	34262778	310	41.18	1.35	12	0.41	22.00	670.00	1713	20240319	-47.11	755	20241209	20.00	946	-4.23	20250203	815	11.17	20250122	1713	-47.11	20240319	755	20.00	20241209	0.88	N	328380	100	34 억	368957	N	N	N	N
51	20250204	151004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	10	2	1.10	104166832	114110	32.85	898	929	897	1179	635	907	912.86	1.08	-208	1001	954	899	852	797	977	875	34	272	100	580	1	1	34262778	314	41.68	1.37	12	0.33	22.00	670.00	1713	20240319	-46.47	755	20241209	21.46	946	-3.07	20250203	815	12.52	20250122	1713	-46.47	20240319	755	21.46	20241209	0.88	N	328380	100	34 억	368957	N	N	N	N
52	20250204	141002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	923	16	2	1.76	91909749	100757	29.00	898	929	897	1179	635	907	912.19	1.08	-1006	1001	954	899	852	797	977	875	34	272	100	580	1	1	34262778	316	41.95	1.38	12	0.29	22.00	670.00	1713	20240319	-46.12	755	20241209	22.25	946	-2.43	20250203	815	13.25	20250122	1713	-46.12	20240319	755	22.25	20241209	0.88	N	328380	100	34 억	368957	N	N	N	N
53	20250204	131006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	9	2	0.99	80683278	88529	25.48	898	929	897	1179	635	907	911.38	1.08	-1189	1001	954	899	852	797	977	875	34	272	100	580	1	1	34262778	314	41.64	1.37	12	0.26	22.00	670.00	1713	20240319	-46.53	755	20241209	21.32	946	-3.17	20250203	815	12.39	20250122	1713	-46.53	20240319	755	21.32	20241209	0.88	N	328380	100	34 억	368957	N	N	N	N
54	20250204	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	8	2	0.88	70571489	77476	22.30	898	929	897	1179	635	907	910.88	1.08	1938	1001	954	899	852	797	977	875	34	272	100	580	1	1	34262778	314	41.59	1.37	12	0.23	22.00	670.00	1713	20240319	-46.58	755	20241209	21.19	946	-3.28	20250203	815	12.27	20250122	1713	-46.58	20240319	755	21.19	20241209	0.88	N	328380	100	34 억	368957	N	N	N	N
55	20250204	110956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	13	2	1.43	62940347	69142	19.90	898	929	897	1179	635	907	910.31	1.08	2388	1001	954	899	852	797	977	875	34	272	100	580	1	1	34262778	315	41.82	1.37	12	0.20	22.00	670.00	1713	20240319	-46.29	755	20241209	21.85	946	-2.75	20250203	815	12.88	20250122	1713	-46.29	20240319	755	21.85	20241209	0.88	N	328380	100	34 억	368957	N	N	N	N
56	20250204	101001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	-3	5	-0.33	33970618	37607	10.83	898	912	897	1179	635	907	903.31	1.08	8280	1001	954	899	852	797	977	875	34	272	100	580	1	1	34262778	310	41.09	1.35	12	0.11	22.00	670.00	1713	20240319	-47.23	755	20241209	19.74	946	-4.44	20250203	815	10.92	20250122	1713	-47.23	20240319	755	19.74	20241209	0.88	N	328380	100	34 억	368957	N	N	N	N
57	20250204	091001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	2	2	0.22	13922915	15465	4.45	898	910	897	1179	635	907	900.29	1.08	6294	1001	954	899	852	797	977	875	34	272	100	580	1	1	34262778	311	41.32	1.36	12	0.05	22.00	670.00	1713	20240319	-46.94	755	20241209	20.40	946	-3.91	20250203	815	11.53	20250122	1713	-46.94	20240319	755	20.40	20241209	0.88	N	328380	100	34 억	368957	N	N	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History