KissMeData/220180/price/prices-20250201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

ened b2a5517dde Update 2025-02-13 2976 top30,price

2025-02-13 18:11:26 +09:00

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250213	160942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	35	2	1.45	56893615	23648	153.99	2395	2450	2350	3135	1695	2415	2405.85	0.28	894	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	475	22.90	0.71	12	0.12	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	2865	-14.49	20250210	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
3	20250213	150943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	35	2	1.45	54764470	22777	148.32	2395	2450	2350	3135	1695	2415	2404.38	0.28	895	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	475	22.90	0.71	12	0.12	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	2865	-14.49	20250210	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
4	20250213	140940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2450	35	2	1.45	45569315	19010	123.79	2395	2450	2350	3135	1695	2415	2397.12	0.28	625	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	475	22.90	0.71	12	0.10	107.00	3469.00	4595	20240417	-46.68	2270	20250207	7.93	2865	-14.49	20250210	2270	7.93	20250207	4595	-46.68	20240417	2270	7.93	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
5	20250213	130941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	0	3	0.00	35998405	15090	98.26	2395	2435	2350	3135	1695	2415	2385.58	0.28	873	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	469	22.57	0.70	12	0.08	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
6	20250213	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-15	5	-0.62	27452765	11541	75.15	2395	2410	2350	3135	1695	2415	2378.72	0.28	473	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	466	22.43	0.69	12	0.06	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	2865	-16.23	20250210	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
7	20250213	110940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-15	5	-0.62	25676780	10801	70.33	2395	2410	2350	3135	1695	2415	2377.26	0.28	473	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	466	22.43	0.69	12	0.06	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	2865	-16.23	20250210	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
8	20250213	100940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2395	-20	5	-0.83	7631975	3214	20.93	2395	2405	2350	3135	1695	2415	2374.60	0.28	-125	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	465	22.38	0.69	12	0.02	107.00	3469.00	4595	20240417	-47.88	2270	20250207	5.51	2865	-16.40	20250210	2270	5.51	20250207	4595	-47.88	20240417	2270	5.51	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
9	20250213	090936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	-10	5	-0.41	340185	142	0.92	2395	2405	2390	3135	1695	2415	2395.67	0.28	-91	2485	2450	2420	2385	2355	2447	2382	97	720	500	1590	5	1	19408000	467	22.48	0.69	12	0.00	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	2865	-16.06	20250210	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.14	N	220180	500	97 억	53474	N	N	N	N
10	20250212	160934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-20	5	-0.82	36255525	15045	41.99	2415	2455	2390	3165	1705	2435	2409.80	0.28	-512	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	469	22.57	0.70	12	0.08	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
11	20250212	150932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-20	5	-0.82	35422335	14700	41.03	2415	2455	2390	3165	1705	2435	2409.68	0.28	-272	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	469	22.57	0.70	12	0.08	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
12	20250212	140934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	-15	5	-0.62	29340230	12189	34.02	2415	2455	2390	3165	1705	2435	2407.11	0.28	-318	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	470	22.62	0.70	12	0.06	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
13	20250212	130937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	-30	5	-1.23	23049805	9583	26.75	2415	2455	2390	3165	1705	2435	2405.28	0.28	10	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	467	22.48	0.69	12	0.05	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	2865	-16.06	20250210	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
14	20250212	120932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	-30	5	-1.23	18902465	7855	21.92	2415	2455	2390	3165	1705	2435	2406.42	0.28	14	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	467	22.48	0.69	12	0.04	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	2865	-16.06	20250210	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
15	20250212	110931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-20	5	-0.82	13100005	5445	15.20	2415	2455	2390	3165	1705	2435	2405.88	0.28	414	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	469	22.57	0.70	12	0.03	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
16	20250212	100925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	-30	5	-1.23	11158570	4640	12.95	2415	2455	2390	3165	1705	2435	2404.86	0.28	416	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	467	22.48	0.69	12	0.02	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	2865	-16.06	20250210	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
17	20250212	090906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-35	5	-1.44	3199475	1331	3.71	2415	2415	2400	3165	1705	2435	2403.81	0.28	77	2505	2470	2420	2385	2335	2445	2360	97	730	500	1600	5	1	19408000	466	22.43	0.69	12	0.01	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	2865	-16.23	20250210	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.05	N	220180	500	97 억	53986	N	N	N	N
18	20250211	160936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	0	3	0.00	86318105	35778	5.65	2455	2455	2370	3165	1705	2435	2412.50	0.29	-2776	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	473	22.76	0.70	12	0.18	107.00	3469.00	4595	20240417	-47.01	2270	20250207	7.27	2865	-15.01	20250210	2270	7.27	20250207	4595	-47.01	20240417	2270	7.27	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
19	20250211	150935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	-15	5	-0.62	75054860	31144	4.92	2455	2455	2370	3165	1705	2435	2409.93	0.29	-3400	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	470	22.62	0.70	12	0.16	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
20	20250211	140935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2410	-25	5	-1.03	58891700	24459	3.86	2455	2455	2370	3165	1705	2435	2407.77	0.29	-3398	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	468	22.52	0.69	12	0.13	107.00	3469.00	4595	20240417	-47.55	2270	20250207	6.17	2865	-15.88	20250210	2270	6.17	20250207	4595	-47.55	20240417	2270	6.17	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
21	20250211	130935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-20	5	-0.82	57133835	23730	3.75	2455	2455	2370	3165	1705	2435	2407.66	0.29	-3424	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	469	22.57	0.70	12	0.12	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
22	20250211	120934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2410	-25	5	-1.03	51045570	21204	3.35	2455	2455	2370	3165	1705	2435	2407.36	0.29	-3048	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	468	22.52	0.69	12	0.11	107.00	3469.00	4595	20240417	-47.55	2270	20250207	6.17	2865	-15.88	20250210	2270	6.17	20250207	4595	-47.55	20240417	2270	6.17	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
23	20250211	110935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	-20	5	-0.82	47118030	19573	3.09	2455	2455	2370	3165	1705	2435	2407.30	0.29	-2827	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	469	22.57	0.70	12	0.10	107.00	3469.00	4595	20240417	-47.44	2270	20250207	6.39	2865	-15.71	20250210	2270	6.39	20250207	4595	-47.44	20240417	2270	6.39	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
24	20250211	100936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-35	5	-1.44	28682530	11940	1.88	2455	2455	2370	3165	1705	2435	2402.22	0.29	-1550	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	466	22.43	0.69	12	0.06	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	2865	-16.23	20250210	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
25	20250211	090939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	-35	5	-1.44	14171515	5852	0.92	2455	2455	2385	3165	1705	2435	2421.65	0.29	-1930	3105	2770	2530	2195	1955	2937	2362	97	730	500	1600	5	1	19408000	466	22.43	0.69	12	0.03	107.00	3469.00	4595	20240417	-47.77	2270	20250207	5.73	2865	-16.23	20250210	2270	5.73	20250207	4595	-47.77	20240417	2270	5.73	20250207	1.05	N	220180	500	97 억	56762	N	N	N	N
26	20250210	160930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	95	2	4.06	1659867085	631424	1682.90	2340	2865	2290	3040	1640	2340	2628.83	0.38	-16607	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	473	22.76	0.70	12	3.25	107.00	3469.00	4595	20240417	-47.01	2270	20250207	7.27	2865	-15.01	20250210	2270	7.27	20250207	4595	-47.01	20240417	2270	7.27	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
27	20250210	150929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2425	85	2	3.63	1618789370	614509	1637.82	2340	2865	2290	3040	1640	2340	2634.28	0.38	-16674	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	471	22.66	0.70	12	3.17	107.00	3469.00	4595	20240417	-47.23	2270	20250207	6.83	2865	-15.36	20250210	2270	6.83	20250207	4595	-47.23	20240417	2270	6.83	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
28	20250210	140927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2425	85	2	3.63	1589443330	602341	1605.39	2340	2865	2290	3040	1640	2340	2638.78	0.38	-17407	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	471	22.66	0.70	12	3.10	107.00	3469.00	4595	20240417	-47.23	2270	20250207	6.83	2865	-15.36	20250210	2270	6.83	20250207	4595	-47.23	20240417	2270	6.83	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
29	20250210	130931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	80	2	3.42	1581854435	599212	1597.05	2340	2865	2290	3040	1640	2340	2639.89	0.38	-17639	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	470	22.62	0.70	12	3.09	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
30	20250210	120926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2405	65	2	2.78	1573544440	595781	1587.90	2340	2865	2290	3040	1640	2340	2641.15	0.38	-15882	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	467	22.48	0.69	12	3.07	107.00	3469.00	4595	20240417	-47.66	2270	20250207	5.95	2865	-16.06	20250210	2270	5.95	20250207	4595	-47.66	20240417	2270	5.95	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
31	20250210	110923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	80	2	3.42	1549937100	586003	1561.84	2340	2865	2290	3040	1640	2340	2644.93	0.38	-16409	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	470	22.62	0.70	12	3.02	107.00	3469.00	4595	20240417	-47.33	2270	20250207	6.61	2865	-15.53	20250210	2270	6.61	20250207	4595	-47.33	20240417	2270	6.61	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
32	20250210	100923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2485	145	2	6.20	1280049605	477448	1272.52	2340	2865	2290	3040	1640	2340	2681.02	0.38	-19336	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	482	23.22	0.72	12	2.46	107.00	3469.00	4595	20240417	-45.92	2270	20250207	9.47	2865	-13.26	20250210	2270	9.47	20250207	4595	-45.92	20240417	2270	9.47	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
33	20250210	090920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2290	-50	5	-2.14	1100820	473	1.26	2340	2340	2290	3040	1640	2340	2327.32	0.38	-72	2600	2470	2370	2240	2140	2420	2190	97	700	500	1540	5	1	19408000	444	21.40	0.66	12	0.00	107.00	3469.00	4595	20240417	-50.16	2270	20250207	0.88	2845	-19.51	20250116	2270	0.88	20250207	4595	-50.16	20240417	2270	0.88	20250207	1.04	N	220180	500	97 억	73367	N	N	N	N
34	20250207	160912	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2340	-45	5	-1.89	88064750	37519	401.27	2350	2500	2270	3100	1670	2385	2347.22	0.39	-1730	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	454	21.87	0.67	12	0.19	107.00	3469.00	4595	20240417	-49.08	2270	20250207	3.08	2845	-17.75	20250116	2270	3.08	20250207	4595	-49.08	20240417	2270	3.08	20250207	1.05	N	220180	500	97 억	75059	N	N	N	N
35	20250207	150914	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2320	-65	5	-2.73	76088535	32379	346.30	2350	2500	2270	3100	1670	2385	2349.93	0.39	-379	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	450	21.68	0.67	12	0.17	107.00	3469.00	4595	20240417	-49.51	2270	20250207	2.20	2845	-18.45	20250116	2270	2.20	20250207	4595	-49.51	20240417	2270	2.20	20250207	1.05	N	220180	500	97 억	75059	N	N	N	N
36	20250207	140914	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2320	-65	5	-2.73	74966035	31893	341.10	2350	2500	2270	3100	1670	2385	2350.55	0.39	-430	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	450	21.68	0.67	12	0.16	107.00	3469.00	4595	20240417	-49.51	2270	20250207	2.20	2845	-18.45	20250116	2270	2.20	20250207	4595	-49.51	20240417	2270	2.20	20250207	1.05	N	220180	500	97 억	75059	N	N	N	N
37	20250207	130911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	15	2	0.63	31927865	13320	142.46	2350	2500	2350	3100	1670	2385	2396.99	0.39	-3189	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	466	22.43	0.69	12	0.07	107.00	3469.00	4595	20240417	-47.77	2280	20250203	5.26	2845	-15.64	20250116	2280	5.26	20250203	4595	-47.77	20240417	2280	5.26	20250203	1.05	N	220180	500	97 억	75059	N	N	N	N
38	20250207	120910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2390	5	2	0.21	16257845	6842	73.18	2350	2425	2350	3100	1670	2385	2376.18	0.39	-1302	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	464	22.34	0.69	12	0.04	107.00	3469.00	4595	20240417	-47.99	2280	20250203	4.82	2845	-15.99	20250116	2280	4.82	20250203	4595	-47.99	20240417	2280	4.82	20250203	1.05	N	220180	500	97 억	75059	N	N	N	N
39	20250207	110909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	-15	5	-0.63	14266660	6007	64.25	2350	2425	2350	3100	1670	2385	2375.01	0.39	-957	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	460	22.15	0.68	12	0.03	107.00	3469.00	4595	20240417	-48.42	2280	20250203	3.95	2845	-16.70	20250116	2280	3.95	20250203	4595	-48.42	20240417	2280	3.95	20250203	1.05	N	220180	500	97 억	75059	N	N	N	N
40	20250207	100912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2390	5	2	0.21	13093430	5515	58.98	2350	2425	2350	3100	1670	2385	2374.15	0.39	-466	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	464	22.34	0.69	12	0.03	107.00	3469.00	4595	20240417	-47.99	2280	20250203	4.82	2845	-15.99	20250116	2280	4.82	20250203	4595	-47.99	20240417	2280	4.82	20250203	1.05	N	220180	500	97 억	75059	N	N	N	N
41	20250207	090918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2350	-35	5	-1.47	2164350	921	9.85	2350	2350	2350	3100	1670	2385	2350.00	0.39	292	2528	2456	2403	2331	2278	2430	2305	97	715	500	1570	5	1	19408000	456	21.96	0.68	12	0.00	107.00	3469.00	4595	20240417	-48.86	2280	20250203	3.07	2845	-17.40	20250116	2280	3.07	20250203	4595	-48.86	20240417	2280	3.07	20250203	1.05	N	220180	500	97 억	75059	N	N	N	N
42	20250206	160850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	21955675	9211	67.25	2475	2475	2350	3130	1690	2410	2383.64	0.39	-1506	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.05	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
43	20250206	150853	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	17735140	7434	54.27	2475	2475	2350	3130	1690	2410	2385.68	0.39	-779	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.04	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
44	20250206	140854	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	15355115	6434	46.97	2475	2475	2350	3130	1690	2410	2386.56	0.39	-345	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.03	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
45	20250206	130850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	15159835	6352	46.38	2475	2475	2350	3130	1690	2410	2386.62	0.39	-291	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.03	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
46	20250206	120848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	12679435	5312	38.78	2475	2475	2350	3130	1690	2410	2386.94	0.39	408	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.03	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
47	20250206	110842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2385	-25	5	-1.04	10346480	4332	31.63	2475	2475	2350	3130	1690	2410	2388.38	0.39	741	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	463	22.29	0.69	12	0.02	107.00	3469.00	4595	20240417	-48.10	2280	20250203	4.61	2845	-16.17	20250116	2280	4.61	20250203	4595	-48.10	20240417	2280	4.61	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
48	20250206	100844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2410	0	3	0.00	2161420	886	6.47	2475	2475	2410	3130	1690	2410	2439.53	0.39	-717	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	468	22.52	0.69	12	0.00	107.00	3469.00	4595	20240417	-47.55	2280	20250203	5.70	2845	-15.29	20250116	2280	5.70	20250203	4595	-47.55	20240417	2280	5.70	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
49	20250206	090855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2475	65	2	2.70	89100	36	0.26	2475	2475	2475	3130	1690	2410	2475.00	0.39	-5	2550	2480	2440	2370	2330	2515	2405	97	720	500	1590	5	1	19408000	480	23.13	0.71	12	0.00	107.00	3469.00	4595	20240417	-46.14	2280	20250203	8.55	2845	-13.01	20250116	2280	8.55	20250203	4595	-46.14	20240417	2280	8.55	20250203	1.06	N	220180	500	97 억	76565	N	N	N	N
50	20250205	160841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2410	10	2	0.42	33227105	13697	68.70	2400	2510	2400	3120	1680	2400	2425.87	0.40	-215	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	468	22.52	0.69	12	0.07	107.00	3469.00	4595	20240417	-47.55	2280	20250203	5.70	2845	-15.29	20250116	2280	5.70	20250203	4595	-47.55	20240417	2280	5.70	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
51	20250205	150843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2420	20	2	0.83	28317935	11660	58.48	2400	2510	2400	3120	1680	2400	2428.64	0.40	-651	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	470	22.62	0.70	12	0.06	107.00	3469.00	4595	20240417	-47.33	2280	20250203	6.14	2845	-14.94	20250116	2280	6.14	20250203	4595	-47.33	20240417	2280	6.14	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
52	20250205	140843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2425	25	2	1.04	25936970	10670	53.52	2400	2510	2400	3120	1680	2400	2430.83	0.40	-650	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	471	22.66	0.70	12	0.05	107.00	3469.00	4595	20240417	-47.23	2280	20250203	6.36	2845	-14.76	20250116	2280	6.36	20250203	4595	-47.23	20240417	2280	6.36	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
53	20250205	130841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2435	35	2	1.46	23825905	9794	49.12	2400	2510	2400	3120	1680	2400	2432.70	0.40	-1031	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	473	22.76	0.70	12	0.05	107.00	3469.00	4595	20240417	-47.01	2280	20250203	6.80	2845	-14.41	20250116	2280	6.80	20250203	4595	-47.01	20240417	2280	6.80	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
54	20250205	120845	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2415	15	2	0.62	13799430	5651	28.34	2400	2510	2400	3120	1680	2400	2441.94	0.40	-553	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	469	22.57	0.70	12	0.03	107.00	3469.00	4595	20240417	-47.44	2280	20250203	5.92	2845	-15.11	20250116	2280	5.92	20250203	4595	-47.44	20240417	2280	5.92	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
55	20250205	110841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2445	45	2	1.88	11109790	4542	22.78	2400	2510	2400	3120	1680	2400	2446.01	0.40	-697	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	475	22.85	0.70	12	0.02	107.00	3469.00	4595	20240417	-46.79	2280	20250203	7.24	2845	-14.06	20250116	2280	7.24	20250203	4595	-46.79	20240417	2280	7.24	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
56	20250205	100852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2440	40	2	1.67	8403540	3431	17.21	2400	2510	2400	3120	1680	2400	2449.30	0.40	-562	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	474	22.80	0.70	12	0.02	107.00	3469.00	4595	20240417	-46.90	2280	20250203	7.02	2845	-14.24	20250116	2280	7.02	20250203	4595	-46.90	20240417	2280	7.02	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
57	20250205	090856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2410	10	2	0.42	134670	56	0.28	2400	2420	2400	3120	1680	2400	2404.82	0.40	-8	2520	2460	2385	2325	2250	2490	2355	97	720	500	1580	5	1	19408000	468	22.52	0.69	12	0.00	107.00	3469.00	4595	20240417	-47.55	2280	20250203	5.70	2845	-15.29	20250116	2280	5.70	20250203	4595	-47.55	20240417	2280	5.70	20250203	1.08	N	220180	500	97 억	76780	N	N	N	N
58	20250204	160822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	70	2	3.00	46720480	19750	61.43	2310	2445	2310	3025	1635	2330	2365.63	0.39	309	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	466	22.43	0.69	12	0.10	107.00	3469.00	4595	20240417	-47.77	2280	20250203	5.26	2845	-15.64	20250116	2280	5.26	20250203	4595	-47.77	20240417	2280	5.26	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
59	20250204	150834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2380	50	2	2.15	39015910	16521	51.38	2310	2445	2310	3025	1635	2330	2361.67	0.39	397	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	462	22.24	0.69	12	0.09	107.00	3469.00	4595	20240417	-48.20	2280	20250203	4.39	2845	-16.34	20250116	2280	4.39	20250203	4595	-48.20	20240417	2280	4.39	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
60	20250204	140834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2390	60	2	2.58	34393955	14583	45.36	2310	2445	2310	3025	1635	2330	2358.57	0.39	595	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	464	22.34	0.69	12	0.08	107.00	3469.00	4595	20240417	-47.99	2280	20250203	4.82	2845	-15.99	20250116	2280	4.82	20250203	4595	-47.99	20240417	2280	4.82	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
61	20250204	130836	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2400	70	2	3.00	33404635	14171	44.07	2310	2445	2310	3025	1635	2330	2357.33	0.39	647	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	466	22.43	0.69	12	0.07	107.00	3469.00	4595	20240417	-47.77	2280	20250203	5.26	2845	-15.64	20250116	2280	5.26	20250203	4595	-47.77	20240417	2280	5.26	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
62	20250204	120844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2375	45	2	1.93	24069090	10252	31.89	2310	2380	2310	3025	1635	2330	2347.81	0.39	939	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	461	22.20	0.68	12	0.05	107.00	3469.00	4595	20240417	-48.31	2280	20250203	4.17	2845	-16.52	20250116	2280	4.17	20250203	4595	-48.31	20240417	2280	4.17	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
63	20250204	110826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2375	45	2	1.93	21616085	9217	28.67	2310	2380	2310	3025	1635	2330	2345.30	0.39	1062	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	461	22.20	0.68	12	0.05	107.00	3469.00	4595	20240417	-48.31	2280	20250203	4.17	2845	-16.52	20250116	2280	4.17	20250203	4595	-48.31	20240417	2280	4.17	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
64	20250204	100831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2370	40	2	1.72	17477495	7471	23.24	2310	2370	2310	3025	1635	2330	2339.43	0.39	873	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	460	22.15	0.68	12	0.04	107.00	3469.00	4595	20240417	-48.42	2280	20250203	3.95	2845	-16.70	20250116	2280	3.95	20250203	4595	-48.42	20240417	2280	3.95	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N
65	20250204	090832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2335	5	2	0.21	7497370	3234	10.06	2310	2340	2310	3025	1635	2330	2318.16	0.39	784	2416	2372	2326	2282	2236	2350	2260	97	695	500	1530	5	1	19408000	453	21.82	0.67	12	0.02	107.00	3469.00	4595	20240417	-49.18	2280	20250203	2.41	2845	-17.93	20250116	2280	2.41	20250203	4595	-49.18	20240417	2280	2.41	20250203	1.08	N	220180	500	97 억	76471	N	N	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History