KissMeData/033790/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

32 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	20250214	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	210	2	3.51	3549243300	554024	252.75	6160	6720	6020	7780	4200	5990	6406.47	33.52	-3509	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1415	-54.39	4.86	12	2.43	-114.00	1277.00	17410	20240801	-64.39	1125	20240220	451.11	6960	-10.92	20250120	4540	36.56	20250207	17410	-64.39	20240801	1125	451.11	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	N
3	20250214	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	150	2	2.50	3290074130	511771	233.48	6160	6720	6050	7780	4200	5990	6428.81	33.52	6175	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1401	-53.86	4.81	12	2.24	-114.00	1277.00	17410	20240801	-64.73	1125	20240220	445.78	6960	-11.78	20250120	4540	35.24	20250207	17410	-64.73	20240801	1125	445.78	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	N
4	20250214	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	300	2	5.01	3043977610	472057	215.36	6160	6720	6050	7780	4200	5990	6448.33	33.52	5660	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1436	-55.18	4.93	12	2.07	-114.00	1277.00	17410	20240801	-63.87	1125	20240220	459.11	6960	-9.63	20250120	4540	38.55	20250207	17410	-63.87	20240801	1125	459.11	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	N
5	20250214	130419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	310	2	5.18	2851830120	441198	201.28	6160	6720	6050	7780	4200	5990	6463.84	33.52	12409	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1438	-55.26	4.93	12	1.93	-114.00	1277.00	17410	20240801	-63.81	1125	20240220	460.00	6960	-9.48	20250120	4540	38.77	20250207	17410	-63.81	20240801	1125	460.00	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	N
6	20250214	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	280	2	4.67	2735605520	422679	192.83	6160	6720	6050	7780	4200	5990	6472.07	33.52	8058	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1431	-55.00	4.91	12	1.85	-114.00	1277.00	17410	20240801	-63.99	1125	20240220	457.33	6960	-9.91	20250120	4540	38.11	20250207	17410	-63.99	20240801	1125	457.33	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	N
7	20250214	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	310	2	5.18	2536191400	391366	178.55	6160	6720	6050	7780	4200	5990	6480.37	33.52	10615	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1438	-55.26	4.93	12	1.71	-114.00	1277.00	17410	20240801	-63.81	1125	20240220	460.00	6960	-9.48	20250120	4540	38.77	20250207	17410	-63.81	20240801	1125	460.00	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	N
8	20250214	100418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	510	2	8.51	2032841960	312248	142.45	6160	6720	6050	7780	4200	5990	6510.36	33.52	-10869	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1483	-57.02	5.09	12	1.37	-114.00	1277.00	17410	20240801	-62.67	1125	20240220	477.78	6960	-6.61	20250120	4540	43.17	20250207	17410	-62.67	20240801	1125	477.78	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	N
9	20250214	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	150	2	2.50	78940550	12921	5.89	6160	6160	6050	7780	4200	5990	6109.55	33.52	-2837	6216	6102	5976	5862	5736	6040	5800	114	1790	500	3710	10	1	22822800	1401	-53.86	4.81	12	0.06	-114.00	1277.00	17410	20240801	-64.73	1125	20240220	445.78	6960	-11.78	20250120	4540	35.24	20250207	17410	-64.73	20240801	1125	445.78	20240220	0.40	N	033790	500	114 억	7650596	N	N	N	N
10	20250213	160415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-90	5	-1.48	1295237950	217213	50.25	6020	6090	5850	7900	4260	6080	5962.94	33.39	20553	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1367	-52.54	4.69	12	0.95	-114.00	1277.00	17410	20240801	-65.59	1125	20240220	432.44	6960	-13.94	20250120	4540	31.94	20250207	17410	-65.59	20240801	1125	432.44	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	N
11	20250213	150414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-60	5	-0.99	1000809260	167445	38.74	6020	6090	5890	7900	4260	6080	5976.94	33.39	14084	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1374	-52.81	4.71	12	0.73	-114.00	1277.00	17410	20240801	-65.42	1125	20240220	435.11	6960	-13.51	20250120	4540	32.60	20250207	17410	-65.42	20240801	1125	435.11	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	N
12	20250213	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	0	3	0.00	741191650	124064	28.70	6020	6090	5890	7900	4260	6080	5974.27	33.39	6696	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1388	-53.33	4.76	12	0.54	-114.00	1277.00	17410	20240801	-65.08	1125	20240220	440.44	6960	-12.64	20250120	4540	33.92	20250207	17410	-65.08	20240801	1125	440.44	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	N
13	20250213	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-100	5	-1.64	622278220	104358	24.14	6020	6050	5890	7900	4260	6080	5962.92	33.39	13297	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1365	-52.46	4.68	12	0.46	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	6960	-14.08	20250120	4540	31.72	20250207	17410	-65.65	20240801	1125	431.56	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	N
14	20250213	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-130	5	-2.14	546453700	91677	21.21	6020	6050	5890	7900	4260	6080	5960.64	33.39	12249	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1358	-52.19	4.66	12	0.40	-114.00	1277.00	17410	20240801	-65.82	1125	20240220	428.89	6960	-14.51	20250120	4540	31.06	20250207	17410	-65.82	20240801	1125	428.89	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	N
15	20250213	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-100	5	-1.64	481616450	80789	18.69	6020	6050	5890	7900	4260	6080	5961.41	33.39	13201	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1365	-52.46	4.68	12	0.35	-114.00	1277.00	17410	20240801	-65.65	1125	20240220	431.56	6960	-14.08	20250120	4540	31.72	20250207	17410	-65.65	20240801	1125	431.56	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	N
16	20250213	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-130	5	-2.14	346960460	58277	13.48	6020	6050	5890	7900	4260	6080	5953.64	33.39	8899	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1358	-52.19	4.66	12	0.26	-114.00	1277.00	17410	20240801	-65.82	1125	20240220	428.89	6960	-14.51	20250120	4540	31.06	20250207	17410	-65.82	20240801	1125	428.89	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	N
17	20250213	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-80	5	-1.32	24650740	4134	0.96	6020	6030	5900	7900	4260	6080	5962.93	33.39	-440	6906	6492	6196	5782	5486	6345	5635	114	1820	500	3760	10	1	22822800	1369	-52.63	4.70	12	0.02	-114.00	1277.00	17410	20240801	-65.54	1125	20240220	433.33	6960	-13.79	20250120	4540	32.16	20250207	17410	-65.54	20240801	1125	433.33	20240220	0.35	N	033790	500	114 억	7620143	N	N	N	N
18	20250212	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-230	5	-3.65	2616678300	428058	31.06	6340	6610	5900	8200	4420	6310	6112.95	33.48	-29935	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1388	-53.33	4.76	12	1.88	-114.00	1277.00	17410	20240801	-65.08	1125	20240220	440.44	6960	-12.64	20250120	4540	33.92	20250207	17410	-65.08	20240801	1125	440.44	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	N
19	20250212	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-210	5	-3.33	2507065610	410054	29.75	6340	6610	5900	8200	4420	6310	6113.99	33.48	-19317	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1392	-53.51	4.78	12	1.80	-114.00	1277.00	17410	20240801	-64.96	1125	20240220	442.22	6960	-12.36	20250120	4540	34.36	20250207	17410	-64.96	20240801	1125	442.22	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	N
20	20250212	140413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-370	5	-5.86	2197917820	358126	25.98	6340	6610	5920	8200	4420	6310	6137.27	33.48	-9480	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1356	-52.11	4.65	12	1.57	-114.00	1277.00	17410	20240801	-65.88	1125	20240220	428.00	6960	-14.66	20250120	4540	30.84	20250207	17410	-65.88	20240801	1125	428.00	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	N
21	20250212	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	-250	5	-3.96	1849052230	299968	21.76	6340	6610	5920	8200	4420	6310	6164.16	33.48	9744	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1383	-53.16	4.75	12	1.31	-114.00	1277.00	17410	20240801	-65.19	1125	20240220	438.67	6960	-12.93	20250120	4540	33.48	20250207	17410	-65.19	20240801	1125	438.67	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	N
22	20250212	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-240	5	-3.80	1734508190	281105	20.40	6340	6610	5920	8200	4420	6310	6170.32	33.48	9120	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1385	-53.25	4.75	12	1.23	-114.00	1277.00	17410	20240801	-65.13	1125	20240220	439.56	6960	-12.79	20250120	4540	33.70	20250207	17410	-65.13	20240801	1125	439.56	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	N
23	20250212	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-230	5	-3.65	1642632570	265983	19.30	6340	6610	5920	8200	4420	6310	6175.70	33.48	11667	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1388	-53.33	4.76	12	1.17	-114.00	1277.00	17410	20240801	-65.08	1125	20240220	440.44	6960	-12.64	20250120	4540	33.92	20250207	17410	-65.08	20240801	1125	440.44	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	N
24	20250212	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-270	5	-4.28	1509884400	244151	17.71	6340	6610	5920	8200	4420	6310	6184.22	33.48	14385	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1378	-52.98	4.73	12	1.07	-114.00	1277.00	17410	20240801	-65.31	1125	20240220	436.89	6960	-13.22	20250120	4540	33.04	20250207	17410	-65.31	20240801	1125	436.89	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	N
25	20250212	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	60	2	0.95	268213420	41773	3.03	6340	6610	6240	8200	4420	6310	6420.74	33.48	-12462	7443	6876	6073	5506	4703	7160	5790	114	1890	500	3910	10	1	22822800	1454	-55.88	4.99	12	0.18	-114.00	1277.00	17410	20240801	-63.41	1125	20240220	466.22	6960	-8.48	20250120	4540	40.31	20250207	17410	-63.41	20240801	1125	466.22	20240220	0.25	N	033790	500	114 억	7640067	N	N	N	N
26	20250211	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	750	2	13.49	8416967570	1372297	103.87	5500	6640	5270	7220	3900	5560	6133.36	33.13	137149	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1440	-55.35	4.94	12	6.01	-114.00	1277.00	17410	20240801	-63.76	1125	20240220	460.89	6960	-9.34	20250120	4540	38.99	20250207	17410	-63.76	20240801	1125	460.89	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	N
27	20250211	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	830	2	14.93	7878414610	1288393	97.52	5500	6640	5270	7220	3900	5560	6114.92	33.13	141089	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1458	-56.05	5.00	12	5.65	-114.00	1277.00	17410	20240801	-63.30	1125	20240220	468.00	6960	-8.19	20250120	4540	40.75	20250207	17410	-63.30	20240801	1125	468.00	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	N
28	20250211	140413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	1000	2	17.99	7182206580	1178961	89.24	5500	6640	5270	7220	3900	5560	6091.98	33.13	113359	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1497	-57.54	5.14	12	5.17	-114.00	1277.00	17410	20240801	-62.32	1125	20240220	483.11	6960	-5.75	20250120	4540	44.49	20250207	17410	-62.32	20240801	1125	483.11	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	N
29	20250211	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	680	2	12.23	5994711880	994875	75.30	5500	6560	5270	7220	3900	5560	6025.60	33.13	109719	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1424	-54.74	4.89	12	4.36	-114.00	1277.00	17410	20240801	-64.16	1125	20240220	454.67	6960	-10.34	20250120	4540	37.44	20250207	17410	-64.16	20240801	1125	454.67	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	N
30	20250211	120411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	680	2	12.23	3580677970	613905	46.47	5500	6240	5270	7220	3900	5560	5832.63	33.13	104970	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1424	-54.74	4.89	12	2.69	-114.00	1277.00	17410	20240801	-64.16	1125	20240220	454.67	6960	-10.34	20250120	4540	37.44	20250207	17410	-64.16	20240801	1125	454.67	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	N
31	20250211	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	210	2	3.78	2262141630	393620	29.79	5500	6080	5270	7220	3900	5560	5747.02	33.13	47182	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1317	-50.61	4.52	12	1.72	-114.00	1277.00	17410	20240801	-66.86	1125	20240220	412.89	6960	-17.10	20250120	4540	27.09	20250207	17410	-66.86	20240801	1125	412.89	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	N
32	20250211	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	90	2	1.62	1951934990	338648	25.63	5500	6080	5270	7220	3900	5560	5763.91	33.13	48982	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1289	-49.56	4.42	12	1.48	-114.00	1277.00	17410	20240801	-67.55	1125	20240220	402.22	6960	-18.82	20250120	4540	24.45	20250207	17410	-67.55	20240801	1125	402.22	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	N
33	20250211	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-110	5	-1.98	151664230	27936	2.11	5500	5540	5270	7220	3900	5560	5428.94	33.13	5416	6360	5960	5570	5170	4780	5765	4975	114	1660	500	3440	10	1	22822800	1244	-47.81	4.27	12	0.12	-114.00	1277.00	17410	20240801	-68.70	1125	20240220	384.44	6960	-21.70	20250120	4540	20.04	20250207	17410	-68.70	20240801	1125	384.44	20240220	0.23	N	033790	500	114 억	7560691	N	N	N	N
34	20250210	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	915	2	19.70	7291969900	1317438	1302.51	5970	5970	5180	6030	3255	4645	5534.95	33.92	-120176	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1269	-48.77	4.35	12	5.77	-114.00	1277.00	17410	20240801	-68.06	1125	20240220	394.22	6960	-20.11	20250120	4540	22.47	20250207	17410	-68.06	20240801	1125	394.22	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	N
35	20250210	150410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	765	2	16.47	6985092490	1261575	1247.28	5970	5970	5180	6030	3255	4645	5536.80	33.92	-120555	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1235	-47.46	4.24	12	5.53	-114.00	1277.00	17410	20240801	-68.93	1125	20240220	380.89	6960	-22.27	20250120	4540	19.16	20250207	17410	-68.93	20240801	1125	380.89	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	N
36	20250210	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	815	2	17.55	6682579660	1205562	1191.90	5970	5970	5180	6030	3255	4645	5543.12	33.92	-117307	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1246	-47.89	4.28	12	5.28	-114.00	1277.00	17410	20240801	-68.64	1125	20240220	385.33	6960	-21.55	20250120	4540	20.26	20250207	17410	-68.64	20240801	1125	385.33	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	N
37	20250210	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	725	2	15.61	6417278340	1156672	1143.57	5970	5970	5180	6030	3255	4645	5548.05	33.92	-118768	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1226	-47.11	4.21	12	5.07	-114.00	1277.00	17410	20240801	-69.16	1125	20240220	377.33	6960	-22.84	20250120	4540	18.28	20250207	17410	-69.16	20240801	1125	377.33	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	N
38	20250210	120408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	825	2	17.76	5958050950	1071344	1059.21	5970	5970	5180	6030	3255	4645	5561.29	33.92	-109891	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1248	-47.98	4.28	12	4.69	-114.00	1277.00	17410	20240801	-68.58	1125	20240220	386.22	6960	-21.41	20250120	4540	20.48	20250207	17410	-68.58	20240801	1125	386.22	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	N
39	20250210	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	675	2	14.53	5342831220	959286	948.42	5970	5970	5180	6030	3255	4645	5569.59	33.92	-125292	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1214	-46.67	4.17	12	4.20	-114.00	1277.00	17410	20240801	-69.44	1125	20240220	372.89	6960	-23.56	20250120	4540	17.18	20250207	17410	-69.44	20240801	1125	372.89	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	N
40	20250210	100407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	725	2	15.61	5010301250	897041	886.88	5970	5970	5180	6030	3255	4645	5585.36	33.92	-115418	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1226	-47.11	4.21	12	3.93	-114.00	1277.00	17410	20240801	-69.16	1125	20240220	377.33	6960	-22.84	20250120	4540	18.28	20250207	17410	-69.16	20240801	1125	377.33	20240220	0.24	N	033790	500	114 억	7741396	N	N	N	N
41	20250210	090407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	755	2	16.25	865786550	147005	145.34	5970	5970	5400	6030	3255	4645	5889.50	33.92	-24911	4848	4746	4643	4541	4438	4797	4592	114	1385	500	2870	10	1	22822800	1232	-47.37	4.23	12	0.64	-114.00	1277.00	17410	20240801	-68.98	1125	20240220	380.00	6960	-22.41	20250120	4540	18.94	20250207	17410	-68.98	20240801	1125	380.00	20240220	0.24	N	033790	500	114 억	7741396	Y	N	N	N
42	20250207	160403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	45	2	0.98	465060170	100683	58.49	4570	4745	4540	5980	3220	4600	4619.00	33.95	-5051	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1060	-40.75	3.64	12	0.44	-114.00	1277.00	17410	20240801	-73.32	1125	20240220	312.89	6960	-33.26	20250120	4540	2.31	20250207	17410	-73.32	20240801	1125	312.89	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	N
43	20250207	150406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4660	60	2	1.30	431863920	93527	54.33	4570	4745	4540	5980	3220	4600	4617.54	33.95	-2062	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1064	-40.88	3.65	12	0.41	-114.00	1277.00	17410	20240801	-73.23	1125	20240220	314.22	6960	-33.05	20250120	4540	2.64	20250207	17410	-73.23	20240801	1125	314.22	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	N
44	20250207	140404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4640	40	2	0.87	322439165	70019	40.67	4570	4745	4540	5980	3220	4600	4605.03	33.95	-2930	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1059	-40.70	3.63	12	0.31	-114.00	1277.00	17410	20240801	-73.35	1125	20240220	312.44	6960	-33.33	20250120	4540	2.20	20250207	17410	-73.35	20240801	1125	312.44	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	N
45	20250207	130403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	-10	5	-0.22	259171360	56301	32.70	4570	4745	4540	5980	3220	4600	4603.32	33.95	-3413	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1048	-40.26	3.59	12	0.25	-114.00	1277.00	17410	20240801	-73.64	1125	20240220	308.00	6960	-34.05	20250120	4540	1.10	20250207	17410	-73.64	20240801	1125	308.00	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	N
46	20250207	120403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	0	3	0.00	211542705	45908	26.67	4570	4745	4540	5980	3220	4600	4607.98	33.95	772	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1050	-40.35	3.60	12	0.20	-114.00	1277.00	17410	20240801	-73.58	1125	20240220	308.89	6960	-33.91	20250120	4540	1.32	20250207	17410	-73.58	20240801	1125	308.89	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	N
47	20250207	110402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	20	2	0.43	165328735	35881	20.84	4570	4745	4540	5980	3220	4600	4607.70	33.95	-1001	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1054	-40.53	3.62	12	0.16	-114.00	1277.00	17410	20240801	-73.46	1125	20240220	310.67	6960	-33.62	20250120	4540	1.76	20250207	17410	-73.46	20240801	1125	310.67	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	N
48	20250207	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	-10	5	-0.22	122632440	26621	15.46	4570	4745	4540	5980	3220	4600	4606.61	33.95	-824	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1048	-40.26	3.59	12	0.12	-114.00	1277.00	17410	20240801	-73.64	1125	20240220	308.00	6960	-34.05	20250120	4540	1.10	20250207	17410	-73.64	20240801	1125	308.00	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	N
49	20250207	090405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	50	2	1.09	4376135	955	0.55	4570	4650	4570	5980	3220	4600	4581.67	33.95	-72	4846	4722	4636	4512	4426	4680	4470	114	1380	500	2850	5	1	22822800	1061	-40.79	3.64	12	0.00	-114.00	1277.00	17410	20240801	-73.29	1125	20240220	313.33	6960	-33.19	20250120	4550	2.20	20250206	17410	-73.29	20240801	1125	313.33	20240220	0.24	N	033790	500	114 억	7747834	N	N	N	N
50	20250206	160355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	-160	5	-3.36	790094605	170161	218.15	4710	4760	4550	6180	3335	4760	4643.22	33.94	-6567	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1050	-40.35	3.60	12	0.75	-114.00	1277.00	17410	20240801	-73.58	1125	20240220	308.89	6960	-33.91	20250120	4550	1.10	20250206	17410	-73.58	20240801	1125	308.89	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	N
51	20250206	150357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	-140	5	-2.94	757378600	163058	209.05	4710	4760	4550	6180	3335	4760	4644.84	33.94	-3487	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1054	-40.53	3.62	12	0.71	-114.00	1277.00	17410	20240801	-73.46	1125	20240220	310.67	6960	-33.62	20250120	4550	1.54	20250206	17410	-73.46	20240801	1125	310.67	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	N
52	20250206	140359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	-160	5	-3.36	628254215	134883	172.92	4710	4760	4570	6180	3335	4760	4657.77	33.94	3618	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1050	-40.35	3.60	12	0.59	-114.00	1277.00	17410	20240801	-73.58	1125	20240220	308.89	6960	-33.91	20250120	4570	0.66	20250206	17410	-73.58	20240801	1125	308.89	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	N
53	20250206	130357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4665	-95	5	-2.00	423903795	90655	116.22	4710	4760	4615	6180	3335	4760	4676.01	33.94	23404	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1065	-40.92	3.65	12	0.40	-114.00	1277.00	17410	20240801	-73.21	1125	20240220	314.67	6960	-32.97	20250120	4575	1.97	20250204	17410	-73.21	20240801	1125	314.67	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	N
54	20250206	120354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4680	-80	5	-1.68	402482300	86057	110.33	4710	4760	4615	6180	3335	4760	4676.93	33.94	23921	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1068	-41.05	3.66	12	0.38	-114.00	1277.00	17410	20240801	-73.12	1125	20240220	316.00	6960	-32.76	20250120	4575	2.30	20250204	17410	-73.12	20240801	1125	316.00	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	N
55	20250206	110349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4660	-100	5	-2.10	387170025	82775	106.12	4710	4760	4615	6180	3335	4760	4677.38	33.94	24224	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1064	-40.88	3.65	12	0.36	-114.00	1277.00	17410	20240801	-73.23	1125	20240220	314.22	6960	-33.05	20250120	4575	1.86	20250204	17410	-73.23	20240801	1125	314.22	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	N
56	20250206	100355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	-110	5	-2.31	310106745	66160	84.82	4710	4760	4630	6180	3335	4760	4687.22	33.94	24772	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1061	-40.79	3.64	12	0.29	-114.00	1277.00	17410	20240801	-73.29	1125	20240220	313.33	6960	-33.19	20250120	4575	1.64	20250204	17410	-73.29	20240801	1125	313.33	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	N
57	20250206	090356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	0	3	0.00	23533410	5005	6.42	4710	4760	4700	6180	3335	4760	4701.98	33.94	3981	4906	4832	4766	4692	4626	4870	4730	114	1420	500	2950	5	1	22822800	1086	-41.75	3.73	12	0.02	-114.00	1277.00	17410	20240801	-72.66	1125	20240220	323.11	6960	-31.61	20250120	4575	4.04	20250204	17410	-72.66	20240801	1125	323.11	20240220	0.23	N	033790	500	114 억	7745765	N	N	N	N
58	20250205	160353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	-70	5	-1.45	370932645	77915	41.01	4730	4840	4700	6270	3385	4830	4760.73	33.92	803	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1086	-41.75	3.73	12	0.34	-114.00	1277.00	17410	20240801	-72.66	1125	20240220	323.11	6960	-31.61	20250120	4575	4.04	20250204	17410	-72.66	20240801	1125	323.11	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	N
59	20250205	150353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	-65	5	-1.35	337894210	70976	37.35	4730	4840	4700	6270	3385	4830	4760.68	33.92	3387	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1088	-41.80	3.73	12	0.31	-114.00	1277.00	17410	20240801	-72.63	1125	20240220	323.56	6960	-31.54	20250120	4575	4.15	20250204	17410	-72.63	20240801	1125	323.56	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	N
60	20250205	140353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-55	5	-1.14	295119775	61987	32.62	4730	4840	4700	6270	3385	4830	4760.99	33.92	5625	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1090	-41.89	3.74	12	0.27	-114.00	1277.00	17410	20240801	-72.57	1125	20240220	324.44	6960	-31.39	20250120	4575	4.37	20250204	17410	-72.57	20240801	1125	324.44	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	N
61	20250205	130354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	-5	5	-0.10	257803810	54213	28.53	4730	4840	4700	6270	3385	4830	4755.39	33.92	5760	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1101	-42.32	3.78	12	0.24	-114.00	1277.00	17410	20240801	-72.29	1125	20240220	328.89	6960	-30.68	20250120	4575	5.46	20250204	17410	-72.29	20240801	1125	328.89	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	N
62	20250205	120353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	5	2	0.10	224068630	47208	24.85	4730	4835	4700	6270	3385	4830	4746.41	33.92	8364	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1103	-42.41	3.79	12	0.21	-114.00	1277.00	17410	20240801	-72.23	1125	20240220	329.78	6960	-30.53	20250120	4575	5.68	20250204	17410	-72.23	20240801	1125	329.78	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	N
63	20250205	110352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	-75	5	-1.55	172333670	36434	19.17	4730	4825	4700	6270	3385	4830	4730.02	33.92	1116	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1085	-41.71	3.72	12	0.16	-114.00	1277.00	17410	20240801	-72.69	1125	20240220	322.67	6960	-31.68	20250120	4575	3.93	20250204	17410	-72.69	20240801	1125	322.67	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	N
64	20250205	100355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4725	-105	5	-2.17	103589765	21898	11.52	4730	4825	4700	6270	3385	4830	4730.56	33.92	-2469	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1078	-41.45	3.70	12	0.10	-114.00	1277.00	17410	20240801	-72.86	1125	20240220	320.00	6960	-32.11	20250120	4575	3.28	20250204	17410	-72.86	20240801	1125	320.00	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	N
65	20250205	090358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-10	5	-0.21	16782465	3525	1.86	4730	4825	4730	6270	3385	4830	4760.98	33.92	454	5180	5005	4790	4615	4400	5092	4702	114	1440	500	2990	5	1	22822800	1100	-42.28	3.77	12	0.02	-114.00	1277.00	17410	20240801	-72.31	1125	20240220	328.44	6960	-30.75	20250120	4575	5.36	20250204	17410	-72.31	20240801	1125	328.44	20240220	0.23	N	033790	500	114 억	7741424	N	N	N	N
66	20250204	160349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	-30	5	-0.62	896418290	188343	168.78	4785	4965	4575	6310	3405	4860	4759.36	33.93	-23368	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1102	-42.37	3.78	12	0.83	-114.00	1277.00	17410	20240801	-72.26	1125	20240220	329.33	6960	-30.60	20250120	4575	5.57	20250204	17410	-72.26	20240801	1125	329.33	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	N
67	20250204	150350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	-155	5	-3.19	796222490	167263	149.89	4785	4965	4575	6310	3405	4860	4760.30	33.93	-15284	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1074	-41.27	3.68	12	0.73	-114.00	1277.00	17410	20240801	-72.98	1125	20240220	318.22	6960	-32.40	20250120	4575	2.84	20250204	17410	-72.98	20240801	1125	318.22	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	N
68	20250204	140350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-25	5	-0.51	327956355	67122	60.15	4785	4965	4785	6310	3405	4860	4885.97	33.93	-2977	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1103	-42.41	3.79	12	0.29	-114.00	1277.00	17410	20240801	-72.23	1125	20240220	329.78	6960	-30.53	20250120	4700	2.87	20250114	17410	-72.23	20240801	1125	329.78	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	N
69	20250204	130349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	-15	5	-0.31	251344860	51302	45.97	4785	4965	4785	6310	3405	4860	4899.32	33.93	-3140	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1106	-42.50	3.79	12	0.22	-114.00	1277.00	17410	20240801	-72.17	1125	20240220	330.67	6960	-30.39	20250120	4700	3.09	20250114	17410	-72.17	20240801	1125	330.67	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	N
70	20250204	120353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	50	2	1.03	219825585	44861	40.20	4785	4965	4785	6310	3405	4860	4900.15	33.93	-406	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1121	-43.07	3.84	12	0.20	-114.00	1277.00	17410	20240801	-71.80	1125	20240220	336.44	6960	-29.45	20250120	4700	4.47	20250114	17410	-71.80	20240801	1125	336.44	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	N
71	20250204	110346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	80	2	1.65	166029435	33968	30.44	4785	4950	4785	6310	3405	4860	4887.82	33.93	-2360	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1127	-43.33	3.87	12	0.15	-114.00	1277.00	17410	20240801	-71.63	1125	20240220	339.11	6960	-29.02	20250120	4700	5.11	20250114	17410	-71.63	20240801	1125	339.11	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	N
72	20250204	100349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	-5	5	-0.10	92308280	18944	16.98	4785	4920	4785	6310	3405	4860	4872.69	33.93	1678	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1108	-42.59	3.80	12	0.08	-114.00	1277.00	17410	20240801	-72.11	1125	20240220	331.56	6960	-30.24	20250120	4700	3.30	20250114	17410	-72.11	20240801	1125	331.56	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	N
73	20250204	090348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	20	2	0.41	10817620	2242	2.01	4785	4880	4785	6310	3405	4860	4824.99	33.93	1198	5046	4952	4826	4732	4606	4890	4670	114	1450	500	3010	5	1	22822800	1114	-42.81	3.82	12	0.01	-114.00	1277.00	17410	20240801	-71.97	1125	20240220	333.78	6960	-29.89	20250120	4700	3.83	20250114	17410	-71.97	20240801	1125	333.78	20240220	0.23	N	033790	500	114 억	7742669	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History