KissMeData/033130/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 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	foreignNetBuyingQuantity	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	20250214	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1711	20	2	1.18	232377856	136354	304.90	1691	1730	1691	2195	1184	1691	1704.22	3.56	1541	1770	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	635	18.60	0.75	12	0.37	92.00	2288.00	2400	20241031	-28.71	1440	20240805	18.82	1750	-2.23	20250115	1626	5.23	20250203	2400	-28.71	20241031	1440	18.82	20240805	2.48	N	033130	500	185 억	648064	N	N	N	N
3	20250214	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1703	12	2	0.71	176674125	103665	231.80	1691	1730	1691	2195	1184	1691	1704.28	3.56	1481	1481	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	632	18.51	0.74	12	0.28	92.00	2288.00	2400	20241031	-29.04	1440	20240805	18.26	1750	-2.69	20250115	1626	4.74	20250203	2400	-29.04	20241031	1440	18.26	20240805	2.48	N	033130	500	185 억	648004	N	N	N	N
4	20250214	140413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1704	13	2	0.77	143946063	84451	188.84	1691	1730	1691	2195	1184	1691	1704.49	3.56	1643	1639	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	632	18.52	0.74	12	0.23	92.00	2288.00	2400	20241031	-29.00	1440	20240805	18.33	1750	-2.63	20250115	1626	4.80	20250203	2400	-29.00	20241031	1440	18.33	20240805	2.48	N	033130	500	185 억	648166	N	N	N	N
5	20250214	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1710	19	2	1.12	125173597	73435	164.21	1691	1730	1691	2195	1184	1691	1704.55	3.56	1552	1552	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	635	18.59	0.75	12	0.20	92.00	2288.00	2400	20241031	-28.75	1440	20240805	18.75	1750	-2.29	20250115	1626	5.17	20250203	2400	-28.75	20241031	1440	18.75	20240805	2.48	N	033130	500	185 억	648075	N	N	N	N
6	20250214	120413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1706	15	2	0.89	106646696	62557	139.88	1691	1730	1691	2195	1184	1691	1704.79	3.55	-682	-682	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	633	18.54	0.75	12	0.17	92.00	2288.00	2400	20241031	-28.92	1440	20240805	18.47	1750	-2.51	20250115	1626	4.92	20250203	2400	-28.92	20241031	1440	18.47	20240805	2.48	N	033130	500	185 억	645841	N	N	N	N
7	20250214	110411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1695	4	2	0.24	85218482	49997	111.80	1691	1730	1691	2195	1184	1691	1704.47	3.55	-1078	-1078	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	629	18.42	0.74	12	0.13	92.00	2288.00	2400	20241031	-29.37	1440	20240805	17.71	1750	-3.14	20250115	1626	4.24	20250203	2400	-29.37	20241031	1440	17.71	20240805	2.48	N	033130	500	185 억	645445	N	N	N	N
8	20250214	100413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1705	14	2	0.83	65247910	38232	85.49	1691	1730	1691	2195	1184	1691	1706.63	3.57	1966	1966	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	633	18.53	0.75	12	0.10	92.00	2288.00	2400	20241031	-28.96	1440	20240805	18.40	1750	-2.57	20250115	1626	4.86	20250203	2400	-28.96	20241031	1440	18.40	20240805	2.48	N	033130	500	185 억	648489	N	N	N	N
9	20250214	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1693	2	2	0.12	3035143	1793	4.01	1691	1693	1691	2195	1184	1691	1692.77	3.55	0	0	1705	1697	1687	1679	1669	1702	1684	186	504	500	1080	1	1	37115267	628	18.40	0.74	12	0.00	92.00	2288.00	2400	20241031	-29.46	1440	20240805	17.57	1750	-3.26	20250115	1626	4.12	20250203	2400	-29.46	20241031	1440	17.57	20240805	2.48	N	033130	500	185 억	646523	N	N	N	N
10	20250213	160409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1691	10	2	0.59	75349237	44611	67.61	1677	1695	1677	2185	1177	1681	1689.03	3.55	20119	20772	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	628	18.38	0.74	12	0.12	92.00	2288.00	2400	20241031	-29.54	1440	20240805	17.43	1750	-3.37	20250115	1626	4.00	20250203	2400	-29.54	20241031	1440	17.43	20240805	2.49	N	033130	500	185 억	646523	N	N	N	N
11	20250213	150409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1693	12	2	0.71	61002793	36137	54.77	1677	1695	1677	2185	1177	1681	1688.10	3.54	16790	17252	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	628	18.40	0.74	12	0.10	92.00	2288.00	2400	20241031	-29.46	1440	20240805	17.57	1750	-3.26	20250115	1626	4.12	20250203	2400	-29.46	20241031	1440	17.57	20240805	2.49	N	033130	500	185 억	643194	N	N	N	N
12	20250213	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	11	2	0.65	45732187	27117	41.10	1677	1694	1677	2185	1177	1681	1686.48	3.51	11377	11950	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	628	18.39	0.74	12	0.07	92.00	2288.00	2400	20241031	-29.50	1440	20240805	17.50	1750	-3.31	20250115	1626	4.06	20250203	2400	-29.50	20241031	1440	17.50	20240805	2.49	N	033130	500	185 억	637781	N	N	N	N
13	20250213	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1691	10	2	0.59	33997847	20174	30.57	1677	1694	1677	2185	1177	1681	1685.23	3.48	7377	7289	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	628	18.38	0.74	12	0.05	92.00	2288.00	2400	20241031	-29.54	1440	20240805	17.43	1750	-3.37	20250115	1626	4.00	20250203	2400	-29.54	20241031	1440	17.43	20240805	2.49	N	033130	500	185 억	633781	N	N	N	N
14	20250213	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	8	2	0.48	30540661	18128	27.47	1677	1694	1677	2185	1177	1681	1684.72	3.48	6700	5637	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	627	18.36	0.74	12	0.05	92.00	2288.00	2400	20241031	-29.62	1440	20240805	17.29	1750	-3.49	20250115	1626	3.87	20250203	2400	-29.62	20241031	1440	17.29	20240805	2.49	N	033130	500	185 억	633104	N	N	N	N
15	20250213	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1686	5	2	0.30	26974120	16014	24.27	1677	1694	1677	2185	1177	1681	1684.41	3.47	5129	4978	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	626	18.33	0.74	12	0.04	92.00	2288.00	2400	20241031	-29.75	1440	20240805	17.08	1750	-3.66	20250115	1626	3.69	20250203	2400	-29.75	20241031	1440	17.08	20240805	2.49	N	033130	500	185 억	631533	N	N	N	N
16	20250213	100410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	13	2	0.77	17749908	10547	15.98	1677	1694	1677	2185	1177	1681	1682.93	3.47	4920	4920	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	629	18.41	0.74	12	0.03	92.00	2288.00	2400	20241031	-29.42	1440	20240805	17.64	1750	-3.20	20250115	1626	4.18	20250203	2400	-29.42	20241031	1440	17.64	20240805	2.49	N	033130	500	185 억	631324	N	N	N	N
17	20250213	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1688	7	2	0.42	475334	282	0.43	1677	1688	1677	2185	1177	1681	1685.58	3.44	-190	-190	1708	1694	1686	1672	1664	1690	1668	186	504	500	1070	1	1	37115267	627	18.35	0.74	12	0.00	92.00	2288.00	2400	20241031	-29.67	1440	20240805	17.22	1750	-3.54	20250115	1626	3.81	20250203	2400	-29.67	20241031	1440	17.22	20240805	2.49	N	033130	500	185 억	626214	N	N	N	N
18	20250212	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	-17	5	-1.00	111431187	65973	95.66	1692	1700	1678	2205	1189	1698	1689.04	3.44	-27757	-27979	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	624	18.27	0.73	12	0.18	92.00	2288.00	2400	20241031	-29.96	1440	20240805	16.74	1750	-3.94	20250115	1626	3.38	20250203	2400	-29.96	20241031	1440	16.74	20240805	2.52	N	033130	500	185 억	626396	N	N	N	N
19	20250212	150407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	-4	5	-0.24	101934155	60337	87.49	1692	1700	1678	2205	1189	1698	1689.41	3.45	-27122	-27367	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	629	18.41	0.74	12	0.16	92.00	2288.00	2400	20241031	-29.42	1440	20240805	17.64	1750	-3.20	20250115	1626	4.18	20250203	2400	-29.42	20241031	1440	17.64	20240805	2.52	N	033130	500	185 억	627031	N	N	N	N
20	20250212	140407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	-9	5	-0.53	66300399	39279	56.95	1692	1699	1678	2205	1189	1698	1687.94	3.49	-18706	-18951	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	627	18.36	0.74	12	0.11	92.00	2288.00	2400	20241031	-29.62	1440	20240805	17.29	1750	-3.49	20250115	1626	3.87	20250203	2400	-29.62	20241031	1440	17.29	20240805	2.52	N	033130	500	185 억	635447	N	N	N	N
21	20250212	130407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1690	-8	5	-0.47	42753128	25349	36.76	1692	1699	1678	2205	1189	1698	1686.58	3.53	-11479	-11854	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	627	18.37	0.74	12	0.07	92.00	2288.00	2400	20241031	-29.58	1440	20240805	17.36	1750	-3.43	20250115	1626	3.94	20250203	2400	-29.58	20241031	1440	17.36	20240805	2.52	N	033130	500	185 억	642674	N	N	N	N
22	20250212	120407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1691	-7	5	-0.41	38901727	23071	33.45	1692	1699	1678	2205	1189	1698	1686.17	3.54	-10704	-10704	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	628	18.38	0.74	12	0.06	92.00	2288.00	2400	20241031	-29.54	1440	20240805	17.43	1750	-3.37	20250115	1626	4.00	20250203	2400	-29.54	20241031	1440	17.43	20240805	2.52	N	033130	500	185 억	643449	N	N	N	N
23	20250212	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	-9	5	-0.53	23823816	14135	20.50	1692	1699	1678	2205	1189	1698	1685.45	3.55	-8470	-8470	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	627	18.36	0.74	12	0.04	92.00	2288.00	2400	20241031	-29.62	1440	20240805	17.29	1750	-3.49	20250115	1626	3.87	20250203	2400	-29.62	20241031	1440	17.29	20240805	2.52	N	033130	500	185 억	645683	N	N	N	N
24	20250212	100407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	-14	5	-0.82	17262276	10244	14.85	1692	1699	1678	2205	1189	1698	1685.11	3.56	-6579	-6579	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	625	18.30	0.74	12	0.03	92.00	2288.00	2400	20241031	-29.83	1440	20240805	16.94	1750	-3.77	20250115	1626	3.57	20250203	2400	-29.83	20241031	1440	16.94	20240805	2.52	N	033130	500	185 억	647574	N	N	N	N
25	20250212	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1697	-1	5	-0.06	1763890	1043	1.51	1692	1697	1689	2205	1189	1698	1691.17	3.59	-760	-760	1714	1706	1690	1682	1666	1710	1686	186	507	500	1080	1	1	37115267	630	18.45	0.74	12	0.00	92.00	2288.00	2400	20241031	-29.29	1440	20240805	17.85	1750	-3.03	20250115	1626	4.37	20250203	2400	-29.29	20241031	1440	17.85	20240805	2.52	N	033130	500	185 억	653393	N	N	N	N
26	20250211	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1698	21	2	1.25	116412076	68965	56.79	1677	1698	1674	2180	1174	1677	1687.99	3.60	4330	4330	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	630	18.46	0.74	12	0.19	92.00	2288.00	2400	20241031	-29.25	1440	20240805	17.92	1750	-2.97	20250115	1626	4.43	20250203	2400	-29.25	20241031	1440	17.92	20240805	2.54	N	033130	500	185 억	654153	N	N	N	N
27	20250211	150407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1688	11	2	0.66	106595860	63166	52.02	1677	1698	1674	2180	1174	1677	1687.55	3.59	2194	1918	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	627	18.35	0.74	12	0.17	92.00	2288.00	2400	20241031	-29.67	1440	20240805	17.22	1750	-3.54	20250115	1626	3.81	20250203	2400	-29.67	20241031	1440	17.22	20240805	2.54	N	033130	500	185 억	652017	N	N	N	N
28	20250211	140408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	7	2	0.42	92873958	55054	45.34	1677	1697	1674	2180	1174	1677	1686.96	3.59	3357	2485	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	625	18.30	0.74	12	0.15	92.00	2288.00	2400	20241031	-29.83	1440	20240805	16.94	1750	-3.77	20250115	1626	3.57	20250203	2400	-29.83	20241031	1440	16.94	20240805	2.54	N	033130	500	185 억	653180	N	N	N	N
29	20250211	130405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1686	9	2	0.54	88996154	52752	43.44	1677	1697	1674	2180	1174	1677	1687.07	3.59	2409	2002	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	626	18.33	0.74	12	0.14	92.00	2288.00	2400	20241031	-29.75	1440	20240805	17.08	1750	-3.66	20250115	1626	3.69	20250203	2400	-29.75	20241031	1440	17.08	20240805	2.54	N	033130	500	185 억	652232	N	N	N	N
30	20250211	120406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1677	0	3	0.00	65116161	38535	31.73	1677	1697	1677	2180	1174	1677	1689.79	3.57	-238	-238	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	622	18.23	0.73	12	0.10	92.00	2288.00	2400	20241031	-30.13	1440	20240805	16.46	1750	-4.17	20250115	1626	3.14	20250203	2400	-30.13	20241031	1440	16.46	20240805	2.54	N	033130	500	185 억	649585	N	N	N	N
31	20250211	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1687	10	2	0.60	54547293	32263	26.57	1677	1697	1677	2180	1174	1677	1690.71	3.58	358	205	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	626	18.34	0.74	12	0.09	92.00	2288.00	2400	20241031	-29.71	1440	20240805	17.15	1750	-3.60	20250115	1626	3.75	20250203	2400	-29.71	20241031	1440	17.15	20240805	2.54	N	033130	500	185 억	650181	N	N	N	N
32	20250211	100407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	15	2	0.89	43348032	25615	21.09	1677	1697	1677	2180	1174	1677	1692.29	3.57	-1050	-1713	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	628	18.39	0.74	12	0.07	92.00	2288.00	2400	20241031	-29.50	1440	20240805	17.50	1750	-3.31	20250115	1626	4.06	20250203	2400	-29.50	20241031	1440	17.50	20240805	2.54	N	033130	500	185 억	648773	N	N	N	N
33	20250211	090408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1677	0	3	0.00	918996	548	0.45	1677	1677	1677	2180	1174	1677	1677.00	3.57	11	1	1707	1692	1671	1656	1635	1699	1663	186	503	500	1070	1	1	37115267	622	18.23	0.73	12	0.00	92.00	2288.00	2400	20241031	-30.13	1440	20240805	16.46	1750	-4.17	20250115	1626	3.14	20250203	2400	-30.13	20241031	1440	16.46	20240805	2.54	N	033130	500	185 억	649834	N	N	N	N
34	20250210	160405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1677	8	2	0.48	202299575	121131	79.68	1669	1686	1650	2165	1169	1669	1670.09	3.57	16991	17046	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	622	18.23	0.73	12	0.33	92.00	2288.00	2400	20241031	-30.13	1440	20240805	16.46	1750	-4.17	20250115	1626	3.14	20250203	2400	-30.13	20241031	1440	16.46	20240805	2.56	N	033130	500	185 억	649823	N	N	N	N
35	20250210	150405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1674	5	2	0.30	183423608	109889	72.28	1669	1686	1650	2165	1169	1669	1669.17	3.57	16802	16857	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	621	18.20	0.73	12	0.30	92.00	2288.00	2400	20241031	-30.25	1440	20240805	16.25	1750	-4.34	20250115	1626	2.95	20250203	2400	-30.25	20241031	1440	16.25	20240805	2.56	N	033130	500	185 억	649634	N	N	N	N
36	20250210	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1680	11	2	0.66	130458911	78266	51.48	1669	1686	1650	2165	1169	1669	1666.87	3.54	10206	9952	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	624	18.26	0.73	12	0.21	92.00	2288.00	2400	20241031	-30.00	1440	20240805	16.67	1750	-4.00	20250115	1626	3.32	20250203	2400	-30.00	20241031	1440	16.67	20240805	2.56	N	033130	500	185 억	643038	N	N	N	N
37	20250210	130405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1670	1	2	0.06	98495713	59227	38.96	1669	1678	1650	2165	1169	1669	1663.02	3.48	757	-201	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	620	18.15	0.73	12	0.16	92.00	2288.00	2400	20241031	-30.42	1440	20240805	15.97	1750	-4.57	20250115	1626	2.71	20250203	2400	-30.42	20241031	1440	15.97	20240805	2.56	N	033130	500	185 억	633589	N	N	N	N
38	20250210	120403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1668	-1	5	-0.06	77896814	46890	30.84	1669	1678	1650	2165	1169	1669	1661.27	3.49	1206	1285	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	619	18.13	0.73	12	0.13	92.00	2288.00	2400	20241031	-30.50	1440	20240805	15.83	1750	-4.69	20250115	1626	2.58	20250203	2400	-30.50	20241031	1440	15.83	20240805	2.56	N	033130	500	185 억	634038	N	N	N	N
39	20250210	110403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1668	-1	5	-0.06	73266180	44111	29.02	1669	1678	1650	2165	1169	1669	1660.95	3.48	580	518	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	619	18.13	0.73	12	0.12	92.00	2288.00	2400	20241031	-30.50	1440	20240805	15.83	1750	-4.69	20250115	1626	2.58	20250203	2400	-30.50	20241031	1440	15.83	20240805	2.56	N	033130	500	185 억	633412	N	N	N	N
40	20250210	100402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1666	-3	5	-0.18	58293012	35128	23.11	1669	1678	1650	2165	1169	1669	1659.45	3.47	-2563	-2478	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	618	18.11	0.73	12	0.09	92.00	2288.00	2400	20241031	-30.58	1440	20240805	15.69	1750	-4.80	20250115	1626	2.46	20250203	2400	-30.58	20241031	1440	15.69	20240805	2.56	N	033130	500	185 억	630269	N	N	N	N
41	20250210	090402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	-4	5	-0.24	1115444	669	0.44	1669	1670	1665	2165	1169	1669	1667.33	3.48	25	25	1719	1693	1681	1655	1643	1688	1650	186	496	500	1060	1	1	37115267	618	18.10	0.73	12	0.00	92.00	2288.00	2400	20241031	-30.62	1440	20240805	15.62	1750	-4.86	20250115	1626	2.40	20250203	2400	-30.62	20241031	1440	15.62	20240805	2.56	N	033130	500	185 억	632857	N	N	N	N
42	20250207	160359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1669	-28	5	-1.65	255914440	152018	176.32	1680	1707	1669	2205	1188	1697	1683.45	3.48	-23163	-23653	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	619	18.14	0.73	12	0.41	92.00	2288.00	2400	20241031	-30.46	1440	20240805	15.90	1750	-4.63	20250115	1626	2.64	20250203	2400	-30.46	20241031	1440	15.90	20240805	2.55	N	033130	500	185 억	632832	N	N	N	N
43	20250207	150401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	-19	5	-1.12	229965796	136501	158.32	1680	1707	1677	2205	1188	1697	1684.72	3.51	-17982	-17536	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	623	18.24	0.73	12	0.37	92.00	2288.00	2400	20241031	-30.08	1440	20240805	16.53	1750	-4.11	20250115	1626	3.20	20250203	2400	-30.08	20241031	1440	16.53	20240805	2.55	N	033130	500	185 억	638013	N	N	N	N
44	20250207	140359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	-14	5	-0.82	210083179	124658	144.58	1680	1707	1679	2205	1188	1697	1685.28	3.54	-12776	-12641	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	625	18.29	0.74	12	0.34	92.00	2288.00	2400	20241031	-29.88	1440	20240805	16.88	1750	-3.83	20250115	1626	3.51	20250203	2400	-29.88	20241031	1440	16.88	20240805	2.55	N	033130	500	185 억	643219	N	N	N	N
45	20250207	130359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1687	-10	5	-0.59	195723181	116114	134.67	1680	1707	1679	2205	1188	1697	1685.61	3.54	-11915	-11469	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	626	18.34	0.74	12	0.31	92.00	2288.00	2400	20241031	-29.71	1440	20240805	17.15	1750	-3.60	20250115	1626	3.75	20250203	2400	-29.71	20241031	1440	17.15	20240805	2.55	N	033130	500	185 억	644080	N	N	N	N
46	20250207	120358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1696	-1	5	-0.06	176610424	104815	121.57	1680	1707	1679	2205	1188	1697	1684.97	3.55	-9940	-9541	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	629	18.43	0.74	12	0.28	92.00	2288.00	2400	20241031	-29.33	1440	20240805	17.78	1750	-3.09	20250115	1626	4.31	20250203	2400	-29.33	20241031	1440	17.78	20240805	2.55	N	033130	500	185 억	646055	N	N	N	N
47	20250207	110357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	-15	5	-0.88	151208168	89718	104.06	1680	1707	1679	2205	1188	1697	1685.37	3.58	-5827	-5359	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	624	18.28	0.74	12	0.24	92.00	2288.00	2400	20241031	-29.92	1440	20240805	16.81	1750	-3.89	20250115	1626	3.44	20250203	2400	-29.92	20241031	1440	16.81	20240805	2.55	N	033130	500	185 억	650168	N	N	N	N
48	20250207	100358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	-5	5	-0.29	104483556	61957	71.86	1680	1707	1679	2205	1188	1697	1686.39	3.60	-784	-249	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	628	18.39	0.74	12	0.17	92.00	2288.00	2400	20241031	-29.50	1440	20240805	17.50	1750	-3.31	20250115	1626	4.06	20250203	2400	-29.50	20241031	1440	17.50	20240805	2.55	N	033130	500	185 억	655211	N	N	N	N
49	20250207	090400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1685	-12	5	-0.71	39467194	23477	27.23	1680	1700	1680	2205	1188	1697	1681.10	3.62	2122	2624	1754	1725	1707	1678	1660	1740	1693	186	508	500	1080	1	1	37115267	625	18.32	0.74	12	0.06	92.00	2288.00	2400	20241031	-29.79	1440	20240805	17.01	1750	-3.71	20250115	1626	3.63	20250203	2400	-29.79	20241031	1440	17.01	20240805	2.55	N	033130	500	185 억	658117	N	N	N	N
50	20250206	160351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1697	-3	5	-0.18	147316710	86218	139.71	1689	1736	1689	2210	1190	1700	1708.87	3.61	5882	5993	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	630	18.45	0.74	12	0.23	92.00	2288.00	2400	20241031	-29.29	1440	20240805	17.85	1750	-3.03	20250115	1626	4.37	20250203	2400	-29.29	20241031	1440	17.85	20240805	2.64	N	033130	500	185 억	655995	N	N	N	N
51	20250206	150352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1699	-1	5	-0.06	141253859	82646	133.92	1689	1736	1689	2210	1190	1700	1709.14	3.61	6088	5234	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	631	18.47	0.74	12	0.22	92.00	2288.00	2400	20241031	-29.21	1440	20240805	17.99	1750	-2.91	20250115	1626	4.49	20250203	2400	-29.21	20241031	1440	17.99	20240805	2.64	N	033130	500	185 억	656201	N	N	N	N
52	20250206	140354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1703	3	2	0.18	129435733	75690	122.65	1689	1736	1689	2210	1190	1700	1710.08	3.61	6316	6424	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	632	18.51	0.74	12	0.20	92.00	2288.00	2400	20241031	-29.04	1440	20240805	18.26	1750	-2.69	20250115	1626	4.74	20250203	2400	-29.04	20241031	1440	18.26	20240805	2.64	N	033130	500	185 억	656429	N	N	N	N
53	20250206	130352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1707	7	2	0.41	116698812	68192	110.50	1689	1736	1689	2210	1190	1700	1711.33	3.60	5192	4491	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	634	18.55	0.75	12	0.18	92.00	2288.00	2400	20241031	-28.88	1440	20240805	18.54	1750	-2.46	20250115	1626	4.98	20250203	2400	-28.88	20241031	1440	18.54	20240805	2.64	N	033130	500	185 억	655305	N	N	N	N
54	20250206	120350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1713	13	2	0.76	91100494	53182	86.18	1689	1736	1689	2210	1190	1700	1712.99	3.64	12530	12302	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	636	18.62	0.75	12	0.14	92.00	2288.00	2400	20241031	-28.62	1440	20240805	18.96	1750	-2.11	20250115	1626	5.35	20250203	2400	-28.62	20241031	1440	18.96	20240805	2.64	N	033130	500	185 억	662643	N	N	N	N
55	20250206	110344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1711	11	2	0.65	68803562	40135	65.03	1689	1736	1689	2210	1190	1700	1714.30	3.63	9366	9239	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	635	18.60	0.75	12	0.11	92.00	2288.00	2400	20241031	-28.71	1440	20240805	18.82	1750	-2.23	20250115	1626	5.23	20250203	2400	-28.71	20241031	1440	18.82	20240805	2.64	N	033130	500	185 억	659479	N	N	N	N
56	20250206	100351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1710	10	2	0.59	38974672	22674	36.74	1689	1736	1689	2210	1190	1700	1718.91	3.62	7792	7177	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	635	18.59	0.75	12	0.06	92.00	2288.00	2400	20241031	-28.75	1440	20240805	18.75	1750	-2.29	20250115	1626	5.17	20250203	2400	-28.75	20241031	1440	18.75	20240805	2.64	N	033130	500	185 억	657905	N	N	N	N
57	20250206	090351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1703	3	2	0.18	1459955	864	1.40	1689	1703	1689	2210	1190	1700	1689.76	3.58	1799	36	1720	1710	1693	1683	1666	1715	1688	186	510	500	1080	1	1	37115267	632	18.51	0.74	12	0.00	92.00	2288.00	2400	20241031	-29.04	1440	20240805	18.26	1750	-2.69	20250115	1626	4.74	20250203	2400	-29.04	20241031	1440	18.26	20240805	2.64	N	033130	500	185 억	651912	N	N	N	N
58	20250205	160348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	22	2	1.31	104405287	61686	35.81	1676	1703	1676	2180	1175	1678	1692.49	3.57	20493	20505	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	631	18.48	0.74	12	0.17	92.00	2288.00	2400	20241031	-29.17	1440	20240805	18.06	1750	-2.86	20250115	1626	4.55	20250203	2400	-29.17	20241031	1440	18.06	20240805	2.89	N	033130	500	185 억	650113	N	N	N	N
59	20250205	150349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1696	18	2	1.07	92368294	54587	31.69	1676	1703	1676	2180	1175	1678	1692.13	3.56	18335	17986	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	629	18.43	0.74	12	0.15	92.00	2288.00	2400	20241031	-29.33	1440	20240805	17.78	1750	-3.09	20250115	1626	4.31	20250203	2400	-29.33	20241031	1440	17.78	20240805	2.89	N	033130	500	185 억	647955	N	N	N	N
60	20250205	140348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	14	2	0.83	87609680	51780	30.06	1676	1703	1676	2180	1175	1678	1691.96	3.55	16032	15508	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	628	18.39	0.74	12	0.14	92.00	2288.00	2400	20241031	-29.50	1440	20240805	17.50	1750	-3.31	20250115	1626	4.06	20250203	2400	-29.50	20241031	1440	17.50	20240805	2.89	N	033130	500	185 억	645652	N	N	N	N
61	20250205	130349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1696	18	2	1.07	72369630	42776	24.83	1676	1703	1676	2180	1175	1678	1691.83	3.52	10107	10057	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	629	18.43	0.74	12	0.12	92.00	2288.00	2400	20241031	-29.33	1440	20240805	17.78	1750	-3.09	20250115	1626	4.31	20250203	2400	-29.33	20241031	1440	17.78	20240805	2.89	N	033130	500	185 억	639727	N	N	N	N
62	20250205	120349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1703	25	2	1.49	56043827	33125	19.23	1676	1703	1676	2180	1175	1678	1691.89	3.52	9799	8975	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	632	18.51	0.74	12	0.09	92.00	2288.00	2400	20241031	-29.04	1440	20240805	18.26	1750	-2.69	20250115	1626	4.74	20250203	2400	-29.04	20241031	1440	18.26	20240805	2.89	N	033130	500	185 억	639419	N	N	N	N
63	20250205	110347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1698	20	2	1.19	48973844	28966	16.81	1676	1703	1676	2180	1175	1678	1690.74	3.50	6012	5745	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	630	18.46	0.74	12	0.08	92.00	2288.00	2400	20241031	-29.25	1440	20240805	17.92	1750	-2.97	20250115	1626	4.43	20250203	2400	-29.25	20241031	1440	17.92	20240805	2.89	N	033130	500	185 억	635632	N	N	N	N
64	20250205	100350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1702	24	2	1.43	37841339	22411	13.01	1676	1703	1676	2180	1175	1678	1688.52	3.48	2945	1840	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	632	18.50	0.74	12	0.06	92.00	2288.00	2400	20241031	-29.08	1440	20240805	18.19	1750	-2.74	20250115	1626	4.67	20250203	2400	-29.08	20241031	1440	18.19	20240805	2.89	N	033130	500	185 억	632565	N	N	N	N
65	20250205	090354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	5	2	0.30	6072347	3623	2.10	1676	1683	1676	2180	1175	1678	1676.05	3.46	352	235	1727	1702	1667	1642	1607	1715	1655	186	502	500	1070	1	1	37115267	625	18.29	0.74	12	0.01	92.00	2288.00	2400	20241031	-29.88	1440	20240805	16.88	1750	-3.83	20250115	1626	3.51	20250203	2400	-29.88	20241031	1440	16.88	20240805	2.89	N	033130	500	185 억	629972	N	N	N	N
66	20250204	160345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	46	2	2.82	286639012	172103	77.54	1632	1692	1632	2120	1143	1632	1665.51	3.45	77228	79433	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	623	18.24	0.73	12	0.46	92.00	2288.00	2400	20241031	-30.08	1440	20240805	16.53	1750	-4.11	20250115	1626	3.20	20250203	2400	-30.08	20241031	1440	16.53	20240805	2.92	N	033130	500	185 억	627957	N	N	N	N
67	20250204	150345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	50	2	3.06	264822747	159123	71.70	1632	1692	1632	2120	1143	1632	1664.26	3.41	70333	68296	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	624	18.28	0.74	12	0.43	92.00	2288.00	2400	20241031	-29.92	1440	20240805	16.81	1750	-3.89	20250115	1626	3.44	20250203	2400	-29.92	20241031	1440	16.81	20240805	2.92	N	033130	500	185 억	621062	N	N	N	N
68	20250204	140345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	50	2	3.06	221498671	133307	60.06	1632	1692	1632	2120	1143	1632	1661.57	3.34	57281	57512	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	624	18.28	0.74	12	0.36	92.00	2288.00	2400	20241031	-29.92	1440	20240805	16.81	1750	-3.89	20250115	1626	3.44	20250203	2400	-29.92	20241031	1440	16.81	20240805	2.92	N	033130	500	185 억	608010	N	N	N	N
69	20250204	130345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1670	38	2	2.33	177372115	107032	48.22	1632	1676	1632	2120	1143	1632	1657.19	3.29	47461	46970	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	620	18.15	0.73	12	0.29	92.00	2288.00	2400	20241031	-30.42	1440	20240805	15.97	1750	-4.57	20250115	1626	2.71	20250203	2400	-30.42	20241031	1440	15.97	20240805	2.92	N	033130	500	185 억	598190	N	N	N	N
70	20250204	120348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1669	37	2	2.27	165923922	100178	45.14	1632	1676	1632	2120	1143	1632	1656.29	3.26	42097	41714	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	619	18.14	0.73	12	0.27	92.00	2288.00	2400	20241031	-30.46	1440	20240805	15.90	1750	-4.63	20250115	1626	2.64	20250203	2400	-30.46	20241031	1440	15.90	20240805	2.92	N	033130	500	185 억	592826	N	N	N	N
71	20250204	110341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1659	27	2	1.65	127578357	77203	34.78	1632	1671	1632	2120	1143	1632	1652.51	3.16	23340	23069	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	616	18.03	0.73	12	0.21	92.00	2288.00	2400	20241031	-30.88	1440	20240805	15.21	1750	-5.20	20250115	1626	2.03	20250203	2400	-30.88	20241031	1440	15.21	20240805	2.92	N	033130	500	185 억	574069	N	N	N	N
72	20250204	100344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1657	25	2	1.53	95507663	57945	26.11	1632	1671	1632	2120	1143	1632	1648.25	3.12	15997	15742	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	615	18.01	0.72	12	0.16	92.00	2288.00	2400	20241031	-30.96	1440	20240805	15.07	1750	-5.31	20250115	1626	1.91	20250203	2400	-30.96	20241031	1440	15.07	20240805	2.92	N	033130	500	185 억	566726	N	N	N	N
73	20250204	090344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1636	4	2	0.25	35906736	21968	9.90	1632	1649	1632	2120	1143	1632	1634.50	3.06	5058	4217	1721	1676	1651	1606	1581	1664	1594	186	488	500	1040	1	1	37115267	607	17.78	0.72	12	0.06	92.00	2288.00	2400	20241031	-31.83	1440	20240805	13.61	1750	-6.51	20250115	1626	0.62	20250203	2400	-31.83	20241031	1440	13.61	20240805	2.92	N	033130	500	185 억	555787	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History