KissMeData/300080/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

33 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	marketWarningCode	shortOverheated
2	20250214	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	-650	5	-2.83	2538610150	112149	54.14	22950	23200	22200	29800	16100	22950	22635.35	1.37	12048	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1227	-17.17	26.14	12	2.04	-1299.00	853.00	41000	20240219	-45.61	11100	20241115	100.90	27200	-18.01	20250204	15730	41.77	20250120	41000	-45.61	20240219	11100	100.90	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
3	20250214	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	-650	5	-2.83	2438828350	107674	51.98	22950	23200	22200	29800	16100	22950	22649.10	1.37	11779	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1227	-17.17	26.14	12	1.96	-1299.00	853.00	41000	20240219	-45.61	11100	20241115	100.90	27200	-18.01	20250204	15730	41.77	20250120	41000	-45.61	20240219	11100	100.90	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
4	20250214	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22550	-400	5	-1.74	1870948550	82247	39.71	22950	23200	22450	29800	16100	22950	22747.03	1.37	8118	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1241	-17.36	26.44	12	1.49	-1299.00	853.00	41000	20240219	-45.00	11100	20241115	103.15	27200	-17.10	20250204	15730	43.36	20250120	41000	-45.00	20240219	11100	103.15	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
5	20250214	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	-350	5	-1.53	1752617550	76993	37.17	22950	23200	22450	29800	16100	22950	22762.45	1.37	10100	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1243	-17.40	26.49	12	1.40	-1299.00	853.00	41000	20240219	-44.88	11100	20241115	103.60	27200	-16.91	20250204	15730	43.67	20250120	41000	-44.88	20240219	11100	103.60	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
6	20250214	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	-300	5	-1.31	1616105800	70950	34.25	22950	23200	22450	29800	16100	22950	22777.21	1.37	9960	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1246	-17.44	26.55	12	1.29	-1299.00	853.00	41000	20240219	-44.76	11100	20241115	104.05	27200	-16.73	20250204	15730	43.99	20250120	41000	-44.76	20240219	11100	104.05	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
7	20250214	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22550	-400	5	-1.74	1441901800	63258	30.54	22950	23200	22450	29800	16100	22950	22793.08	1.37	7933	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1241	-17.36	26.44	12	1.15	-1299.00	853.00	41000	20240219	-45.00	11100	20241115	103.15	27200	-17.10	20250204	15730	43.36	20250120	41000	-45.00	20240219	11100	103.15	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
8	20250214	101108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	-250	5	-1.09	1170829550	51273	24.75	22950	23200	22500	29800	16100	22950	22834.39	1.37	7180	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1249	-17.47	26.61	12	0.93	-1299.00	853.00	41000	20240219	-44.63	11100	20241115	104.50	27200	-16.54	20250204	15730	44.31	20250120	41000	-44.63	20240219	11100	104.50	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
9	20250214	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23000	50	2	0.22	374803850	16398	7.92	22950	23000	22700	29800	16100	22950	22854.57	1.37	2989	25450	24200	23250	22000	21050	23725	21525	28	6850	500	14220	50	1	5501817	1265	-17.71	26.96	12	0.30	-1299.00	853.00	41000	20240219	-43.90	11100	20241115	107.21	27200	-15.44	20250204	15730	46.22	20250120	41000	-43.90	20240219	11100	107.21	20241115	0.44	N	300080	500	27 억	75555	N	N	N	00	N
10	20250213	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	-1550	5	-6.33	4701093350	203152	95.00	24500	24500	22300	31850	17150	24500	23140.93	1.56	-10421	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1263	-17.67	26.91	12	3.69	-1299.00	853.00	43850	20240131	-47.66	11100	20241115	106.76	27200	-15.62	20250204	15730	45.90	20250120	41000	-44.02	20240219	11100	106.76	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
11	20250213	151103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	-1450	5	-5.92	4566747650	197300	92.27	24500	24500	22300	31850	17150	24500	23146.01	1.56	-9161	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1268	-17.74	27.02	12	3.59	-1299.00	853.00	43850	20240131	-47.43	11100	20241115	107.66	27200	-15.26	20250204	15730	46.54	20250120	41000	-43.78	20240219	11100	107.66	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
12	20250213	141100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	-1450	5	-5.92	4076373250	175914	82.27	24500	24500	22300	31850	17150	24500	23172.31	1.56	-8977	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1268	-17.74	27.02	12	3.20	-1299.00	853.00	43850	20240131	-47.43	11100	20241115	107.66	27200	-15.26	20250204	15730	46.54	20250120	41000	-43.78	20240219	11100	107.66	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
13	20250213	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	-1450	5	-5.92	3768183100	162512	76.00	24500	24500	22300	31850	17150	24500	23186.86	1.56	-8766	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1268	-17.74	27.02	12	2.95	-1299.00	853.00	43850	20240131	-47.43	11100	20241115	107.66	27200	-15.26	20250204	15730	46.54	20250120	41000	-43.78	20240219	11100	107.66	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
14	20250213	121100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	-1300	5	-5.31	3469882600	149574	69.95	24500	24500	22300	31850	17150	24500	23198.17	1.56	-7766	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1276	-17.86	27.20	12	2.72	-1299.00	853.00	43850	20240131	-47.09	11100	20241115	109.01	27200	-14.71	20250204	15730	47.49	20250120	41000	-43.41	20240219	11100	109.01	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
15	20250213	111059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23000	-1500	5	-6.12	3192309550	137581	64.34	24500	24500	22300	31850	17150	24500	23202.85	1.56	-7241	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1265	-17.71	26.96	12	2.50	-1299.00	853.00	43850	20240131	-47.55	11100	20241115	107.21	27200	-15.44	20250204	15730	46.22	20250120	41000	-43.90	20240219	11100	107.21	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
16	20250213	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	-1850	5	-7.55	2434650650	104548	48.89	24500	24500	22300	31850	17150	24500	23287.05	1.56	-1402	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1246	-17.44	26.55	12	1.90	-1299.00	853.00	43850	20240131	-48.35	11100	20241115	104.05	27200	-16.73	20250204	15730	43.99	20250120	41000	-44.76	20240219	11100	104.05	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
17	20250213	091054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	-600	5	-2.45	561698850	23338	10.91	24500	24500	23750	31850	17150	24500	24067.44	1.56	4366	26433	25466	24433	23466	22433	25950	23950	28	7350	500	15190	50	1	5501817	1315	-18.40	28.02	12	0.42	-1299.00	853.00	43850	20240131	-45.50	11100	20241115	115.32	27200	-12.13	20250204	15730	51.94	20250120	41000	-41.71	20240219	11100	115.32	20241115	0.51	N	300080	500	27 억	85827	N	N	N	00	N
18	20250212	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	500	2	2.08	5173662150	211449	106.51	24000	25400	23400	31200	16800	24000	24467.72	1.52	1963	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1348	-18.86	28.72	12	3.84	-1299.00	853.00	43950	20240130	-44.25	11100	20241115	120.72	27200	-9.93	20250204	15730	55.75	20250120	41000	-40.24	20240219	11100	120.72	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
19	20250212	151050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	400	2	1.67	4909675400	200669	101.08	24000	25400	23400	31200	16800	24000	24466.63	1.52	3014	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1342	-18.78	28.60	12	3.65	-1299.00	853.00	43950	20240130	-44.48	11100	20241115	119.82	27200	-10.29	20250204	15730	55.12	20250120	41000	-40.49	20240219	11100	119.82	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
20	20250212	141052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	100	2	0.42	4629453200	189124	95.27	24000	25400	23400	31200	16800	24000	24478.51	1.52	4223	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1326	-18.55	28.25	12	3.44	-1299.00	853.00	43950	20240130	-45.16	11100	20241115	117.12	27200	-11.40	20250204	15730	53.21	20250120	41000	-41.22	20240219	11100	117.12	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
21	20250212	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	50	2	0.21	4319447900	176222	88.77	24000	25400	23400	31200	16800	24000	24511.52	1.52	1883	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1323	-18.51	28.19	12	3.20	-1299.00	853.00	43950	20240130	-45.28	11100	20241115	116.67	27200	-11.58	20250204	15730	52.89	20250120	41000	-41.34	20240219	11100	116.67	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
22	20250212	121051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	500	2	2.08	3880282050	158123	79.65	24000	25400	23400	31200	16800	24000	24539.78	1.52	337	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1348	-18.86	28.72	12	2.87	-1299.00	853.00	43950	20240130	-44.25	11100	20241115	120.72	27200	-9.93	20250204	15730	55.75	20250120	41000	-40.24	20240219	11100	120.72	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
23	20250212	111050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24650	650	2	2.71	3476328850	141753	71.41	24000	25400	23400	31200	16800	24000	24524.00	1.52	-1558	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1356	-18.98	28.90	12	2.58	-1299.00	853.00	43950	20240130	-43.91	11100	20241115	122.07	27200	-9.38	20250204	15730	56.71	20250120	41000	-39.88	20240219	11100	122.07	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
24	20250212	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24700	700	2	2.92	2967247100	121085	60.99	24000	25400	23400	31200	16800	24000	24505.66	1.52	-556	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1359	-19.01	28.96	12	2.20	-1299.00	853.00	43950	20240130	-43.80	11100	20241115	122.52	27200	-9.19	20250204	15730	57.02	20250120	41000	-39.76	20240219	11100	122.52	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
25	20250212	091006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	-400	5	-1.67	248513050	10452	5.26	24000	24100	23500	31200	16800	24000	23775.72	1.52	-348	26500	25250	24550	23300	22600	24900	22950	28	7200	500	14880	50	1	5501817	1298	-18.17	27.67	12	0.19	-1299.00	853.00	43950	20240130	-46.30	11100	20241115	112.61	27200	-13.24	20250204	15730	50.03	20250120	41000	-42.44	20240219	11100	112.61	20241115	0.53	N	300080	500	27 억	83888	N	N	N	00	N
26	20250211	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24000	-1000	5	-4.00	4851857700	197119	61.57	25750	25800	23850	32500	17500	25000	24615.18	1.90	-22082	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1320	-18.48	28.14	12	3.58	-1299.00	853.00	52900	20240129	-54.63	11100	20241115	116.22	27200	-11.76	20250204	15730	52.57	20250120	41000	-41.46	20240219	11100	116.22	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
27	20250211	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	-950	5	-3.80	4646431800	188556	58.89	25750	25800	23850	32500	17500	25000	24642.18	1.90	-22507	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1323	-18.51	28.19	12	3.43	-1299.00	853.00	52900	20240129	-54.54	11100	20241115	116.67	27200	-11.58	20250204	15730	52.89	20250120	41000	-41.34	20240219	11100	116.67	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
28	20250211	141054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	-800	5	-3.20	4325777150	175272	54.74	25750	25800	23850	32500	17500	25000	24680.37	1.90	-22710	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1331	-18.63	28.37	12	3.19	-1299.00	853.00	52900	20240129	-54.25	11100	20241115	118.02	27200	-11.03	20250204	15730	53.85	20250120	41000	-40.98	20240219	11100	118.02	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
29	20250211	131055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24250	-750	5	-3.00	4114846750	166577	52.03	25750	25800	23850	32500	17500	25000	24702.37	1.90	-22057	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1334	-18.67	28.43	12	3.03	-1299.00	853.00	52900	20240129	-54.16	11100	20241115	118.47	27200	-10.85	20250204	15730	54.16	20250120	41000	-40.85	20240219	11100	118.47	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
30	20250211	121052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	-1100	5	-4.40	3880247650	156839	48.99	25750	25800	23850	32500	17500	25000	24740.32	1.90	-22234	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1315	-18.40	28.02	12	2.85	-1299.00	853.00	52900	20240129	-54.82	11100	20241115	115.32	27200	-12.13	20250204	15730	51.94	20250120	41000	-41.71	20240219	11100	115.32	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
31	20250211	111054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24650	-350	5	-1.40	3079028750	123889	38.69	25750	25800	24400	32500	17500	25000	24853.12	1.90	-14676	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1356	-18.98	28.90	12	2.25	-1299.00	853.00	52900	20240129	-53.40	11100	20241115	122.07	27200	-9.38	20250204	15730	56.71	20250120	41000	-39.88	20240219	11100	122.07	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
32	20250211	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	-550	5	-2.20	2552158550	102510	32.02	25750	25800	24400	32500	17500	25000	24896.68	1.90	-15778	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1345	-18.82	28.66	12	1.86	-1299.00	853.00	52900	20240129	-53.78	11100	20241115	120.27	27200	-10.11	20250204	15730	55.44	20250120	41000	-40.37	20240219	11100	120.27	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
33	20250211	091059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24950	-50	5	-0.20	1242541400	49531	15.47	25750	25800	24400	32500	17500	25000	25086.14	1.90	-16055	26600	25800	24450	23650	22300	26200	24050	28	7500	500	15500	50	1	5501817	1373	-19.21	29.25	12	0.90	-1299.00	853.00	52900	20240129	-52.84	11100	20241115	124.77	27200	-8.27	20250204	15730	58.61	20250120	41000	-39.15	20240219	11100	124.77	20241115	0.66	N	300080	500	27 억	104621	N	N	N	00	N
34	20250210	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25000	900	2	3.73	7756194600	316820	108.75	23800	25250	23100	31300	16900	24100	24480.05	1.60	17489	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1375	-19.25	29.31	12	5.76	-1299.00	853.00	55000	20240126	-54.55	11100	20241115	125.23	27200	-8.09	20250204	15730	58.93	20250120	41000	-39.02	20240219	11100	125.23	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
35	20250210	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24950	850	2	3.53	7434631200	303940	104.33	23800	25250	23100	31300	16900	24100	24461.29	1.60	19068	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1373	-19.21	29.25	12	5.52	-1299.00	853.00	55000	20240126	-54.64	11100	20241115	124.77	27200	-8.27	20250204	15730	58.61	20250120	41000	-39.15	20240219	11100	124.77	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
36	20250210	141046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24850	750	2	3.11	6863317000	281008	96.45	23800	25250	23100	31300	16900	24100	24424.34	1.60	18457	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1367	-19.13	29.13	12	5.11	-1299.00	853.00	55000	20240126	-54.82	11100	20241115	123.87	27200	-8.64	20250204	15730	57.98	20250120	41000	-39.39	20240219	11100	123.87	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
37	20250210	131049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24800	700	2	2.90	5753633100	236634	81.22	23800	25100	23100	31300	16900	24100	24314.81	1.60	15957	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1364	-19.09	29.07	12	4.30	-1299.00	853.00	55000	20240126	-54.91	11100	20241115	123.42	27200	-8.82	20250204	15730	57.66	20250120	41000	-39.51	20240219	11100	123.42	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
38	20250210	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24800	700	2	2.90	4746346200	196133	67.32	23800	24900	23100	31300	16900	24100	24199.82	1.60	10380	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1364	-19.09	29.07	12	3.56	-1299.00	853.00	55000	20240126	-54.91	11100	20241115	123.42	27200	-8.82	20250204	15730	57.66	20250120	41000	-39.51	20240219	11100	123.42	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
39	20250210	111040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	450	2	1.87	3642363050	151468	51.99	23800	24700	23100	31300	16900	24100	24046.95	1.60	300	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1351	-18.90	28.78	12	2.75	-1299.00	853.00	55000	20240126	-55.36	11100	20241115	121.17	27200	-9.74	20250204	15730	56.07	20250120	41000	-40.12	20240219	11100	121.17	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
40	20250210	101039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	-150	5	-0.62	2368222150	99311	34.09	23800	24450	23100	31300	16900	24100	23845.59	1.60	2157	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1318	-18.44	28.08	12	1.81	-1299.00	853.00	55000	20240126	-56.45	11100	20241115	115.77	27200	-11.95	20250204	15730	52.26	20250120	41000	-41.59	20240219	11100	115.77	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
41	20250210	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	-700	5	-2.90	673180450	28760	9.87	23800	23850	23100	31300	16900	24100	23397.92	1.60	2158	25166	24632	23916	23382	22666	24725	23475	28	7200	500	14940	50	1	5501817	1287	-18.01	27.43	12	0.52	-1299.00	853.00	55000	20240126	-57.45	11100	20241115	110.81	27200	-13.97	20250204	15730	48.76	20250120	41000	-42.93	20240219	11100	110.81	20241115	1.00	N	300080	500	27 억	88172	N	N	N	00	N
42	20250207	161026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	0	3	0.00	6901361750	288545	69.75	24100	24450	23200	31300	16900	24100	23917.10	1.59	1017	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1326	-18.55	28.25	12	5.24	-1299.00	853.00	55000	20240126	-56.18	11100	20241115	117.12	27200	-11.40	20250204	15730	53.21	20250120	41000	-41.22	20240219	11100	117.12	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
43	20250207	151029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	100	2	0.41	6514541050	272495	65.87	24100	24450	23200	31300	16900	24100	23906.84	1.59	2724	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1331	-18.63	28.37	12	4.95	-1299.00	853.00	55000	20240126	-56.00	11100	20241115	118.02	27200	-11.03	20250204	15730	53.85	20250120	41000	-40.98	20240219	11100	118.02	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
44	20250207	141029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23850	-250	5	-1.04	6163711050	257907	62.35	24100	24450	23200	31300	16900	24100	23898.78	1.59	5068	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1312	-18.36	27.96	12	4.69	-1299.00	853.00	55000	20240126	-56.64	11100	20241115	114.86	27200	-12.32	20250204	15730	51.62	20250120	41000	-41.83	20240219	11100	114.86	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
45	20250207	131027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	-150	5	-0.62	5820486950	243492	58.86	24100	24450	23200	31300	16900	24100	23904.03	1.59	1458	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1318	-18.44	28.08	12	4.43	-1299.00	853.00	55000	20240126	-56.45	11100	20241115	115.77	27200	-11.95	20250204	15730	52.26	20250120	41000	-41.59	20240219	11100	115.77	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
46	20250207	121025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	50	2	0.21	5504242550	230310	55.67	24100	24450	23200	31300	16900	24100	23899.07	1.59	742	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1329	-18.59	28.31	12	4.19	-1299.00	853.00	55000	20240126	-56.09	11100	20241115	117.57	27200	-11.21	20250204	15730	53.53	20250120	41000	-41.10	20240219	11100	117.57	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
47	20250207	111024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	50	2	0.21	5112831700	214149	51.77	24100	24450	23200	31300	16900	24100	23874.86	1.59	1875	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1329	-18.59	28.31	12	3.89	-1299.00	853.00	55000	20240126	-56.09	11100	20241115	117.57	27200	-11.21	20250204	15730	53.53	20250120	41000	-41.10	20240219	11100	117.57	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
48	20250207	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	350	2	1.45	4244327250	178083	43.05	24100	24450	23200	31300	16900	24100	23833.06	1.59	2140	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1345	-18.82	28.66	12	3.24	-1299.00	853.00	55000	20240126	-55.55	11100	20241115	120.27	27200	-10.11	20250204	15730	55.44	20250120	41000	-40.37	20240219	11100	120.27	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
49	20250207	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	0	3	0.00	939990150	39334	9.51	24100	24350	23500	31300	16900	24100	23896.41	1.59	5949	26200	25150	24500	23450	22800	24825	23125	28	7200	500	14940	50	1	5501817	1326	-18.55	28.25	12	0.71	-1299.00	853.00	55000	20240126	-56.18	11100	20241115	117.12	27200	-11.40	20250204	15730	53.21	20250120	41000	-41.22	20240219	11100	117.12	20241115	1.15	N	300080	500	27 억	87292	N	N	N	00	N
50	20250206	161001	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	-2050	5	-7.84	10030248500	408651	65.63	25500	25550	23850	33950	18350	26150	24542.26	2.34	-43131	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1326	-18.55	28.25	12	7.43	-1299.00	853.00	55500	20240124	-56.58	11100	20241115	117.12	27200	-11.40	20250204	15730	53.21	20250120	41000	-41.22	20240219	11100	117.12	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
51	20250206	151005	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	-2000	5	-7.65	9691370050	394592	63.37	25500	25550	23850	33950	18350	26150	24557.25	2.34	-39684	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1329	-18.59	28.31	12	7.17	-1299.00	853.00	55500	20240124	-56.49	11100	20241115	117.57	27200	-11.21	20250204	15730	53.53	20250120	41000	-41.10	20240219	11100	117.57	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
52	20250206	141005	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	-2000	5	-7.65	9081930100	369262	59.31	25500	25550	23850	33950	18350	26150	24591.43	2.34	-34391	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1329	-18.59	28.31	12	6.71	-1299.00	853.00	55500	20240124	-56.49	11100	20241115	117.57	27200	-11.21	20250204	15730	53.53	20250120	41000	-41.10	20240219	11100	117.57	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
53	20250206	131003	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	-1750	5	-6.69	7585577250	307203	49.34	25500	25550	24250	33950	18350	26150	24688.58	2.34	-34346	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1342	-18.78	28.60	12	5.58	-1299.00	853.00	55500	20240124	-56.04	11100	20241115	119.82	27200	-10.29	20250204	15730	55.12	20250120	41000	-40.49	20240219	11100	119.82	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
54	20250206	120959	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	-1700	5	-6.50	7093973600	287020	46.10	25500	25550	24250	33950	18350	26150	24711.94	2.34	-28941	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1345	-18.82	28.66	12	5.22	-1299.00	853.00	55500	20240124	-55.95	11100	20241115	120.27	27200	-10.11	20250204	15730	55.44	20250120	41000	-40.37	20240219	11100	120.27	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
55	20250206	110955	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	-1750	5	-6.69	6692654500	270594	43.46	25500	25550	24250	33950	18350	26150	24728.98	2.34	-24754	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1342	-18.78	28.60	12	4.92	-1299.00	853.00	55500	20240124	-56.04	11100	20241115	119.82	27200	-10.29	20250204	15730	55.12	20250120	41000	-40.49	20240219	11100	119.82	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
56	20250206	100955	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	-1800	5	-6.88	5769594750	232798	37.39	25500	25550	24250	33950	18350	26150	24778.97	2.34	-15945	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1340	-18.75	28.55	12	4.23	-1299.00	853.00	55500	20240124	-56.13	11100	20241115	119.37	27200	-10.48	20250204	15730	54.80	20250120	41000	-40.61	20240219	11100	119.37	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
57	20250206	091007	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25100	-1050	5	-4.02	2028024500	80641	12.95	25500	25550	24900	33950	18350	26150	25138.74	2.34	18302	27783	26966	25983	25166	24183	27375	25575	28	7800	500	16210	50	1	5501817	1381	-19.32	29.43	12	1.47	-1299.00	853.00	55500	20240124	-54.77	11100	20241115	126.13	27200	-7.72	20250204	15730	59.57	20250120	41000	-38.78	20240219	11100	126.13	20241115	0.96	N	300080	500	27 억	128858	N	N	N	01	N
58	20250205	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26150	950	2	3.77	15970611000	614653	92.86	25850	26800	25000	32750	17650	25200	25982.99	2.02	22712	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1439	-20.13	30.66	12	11.17	-1299.00	853.00	58200	20240123	-55.07	11100	20241115	135.59	27200	-3.86	20250204	15730	66.24	20250120	41000	-36.22	20240219	11100	135.59	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
59	20250205	150955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26100	900	2	3.57	15416888750	593452	89.66	25850	26800	25000	32750	17650	25200	25978.32	2.02	27440	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1436	-20.09	30.60	12	10.79	-1299.00	853.00	58200	20240123	-55.15	11100	20241115	135.14	27200	-4.04	20250204	15730	65.92	20250120	41000	-36.34	20240219	11100	135.14	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
60	20250205	140954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26100	900	2	3.57	14279097450	549710	83.05	25850	26800	25000	32750	17650	25200	25975.69	2.02	16008	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1436	-20.09	30.60	12	9.99	-1299.00	853.00	58200	20240123	-55.15	11100	20241115	135.14	27200	-4.04	20250204	15730	65.92	20250120	41000	-36.34	20240219	11100	135.14	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
61	20250205	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26050	850	2	3.37	13617472650	524188	79.20	25850	26800	25000	32750	17650	25200	25978.22	2.02	15039	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1433	-20.05	30.54	12	9.53	-1299.00	853.00	58200	20240123	-55.24	11100	20241115	134.68	27200	-4.23	20250204	15730	65.61	20250120	41000	-36.46	20240219	11100	134.68	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
62	20250205	120957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25800	600	2	2.38	13011412000	500943	75.68	25850	26800	25000	32750	17650	25200	25973.84	2.02	16265	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1419	-19.86	30.25	12	9.11	-1299.00	853.00	58200	20240123	-55.67	11100	20241115	132.43	27200	-5.15	20250204	15730	64.02	20250120	41000	-37.07	20240219	11100	132.43	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
63	20250205	110951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	26800	1600	2	6.35	10196126250	394303	59.57	25850	26800	25000	32750	17650	25200	25858.61	2.02	6436	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1474	-20.63	31.42	12	7.17	-1299.00	853.00	58200	20240123	-53.95	11100	20241115	141.44	27200	-1.47	20250204	15730	70.38	20250120	41000	-34.63	20240219	11100	141.44	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
64	20250205	101003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25550	350	2	1.39	5617148650	219928	33.23	25850	26100	25000	32750	17650	25200	25540.85	2.02	2784	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1406	-19.67	29.95	12	4.00	-1299.00	853.00	58200	20240123	-56.10	11100	20241115	130.18	27200	-6.07	20250204	15730	62.43	20250120	41000	-37.68	20240219	11100	130.18	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
65	20250205	091008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25400	200	2	0.79	2397886600	93162	14.08	25850	26100	25200	32750	17650	25200	25738.89	2.02	3813	28300	26750	25650	24100	23000	26200	23550	28	7550	500	15620	50	1	5501817	1397	-19.55	29.78	12	1.69	-1299.00	853.00	58200	20240123	-56.36	11100	20241115	128.83	27200	-6.62	20250204	15730	61.47	20250120	41000	-38.05	20240219	11100	128.83	20241115	0.87	N	300080	500	27 억	111203	N	N	N	00	N
66	20250204	160931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25200	-200	5	-0.79	16313924450	641820	23.30	26900	27200	24550	33000	17800	25400	25418.38	1.73	-261	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1386	-19.40	29.54	12	11.67	-1299.00	853.00	58200	20240123	-56.70	11100	20241115	127.03	27200	-7.35	20250204	15730	60.20	20250120	41000	-38.54	20240219	11100	127.03	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
67	20250204	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25250	-150	5	-0.59	15619845000	614335	22.30	26900	27200	24550	33000	17800	25400	25425.62	1.73	9438	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1389	-19.44	29.60	12	11.17	-1299.00	853.00	58200	20240123	-56.62	11100	20241115	127.48	27200	-7.17	20250204	15730	60.52	20250120	41000	-38.41	20240219	11100	127.48	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
68	20250204	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24750	-650	5	-2.56	14400711250	565511	20.53	26900	27200	24550	33000	17800	25400	25464.96	1.73	686	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1362	-19.05	29.02	12	10.28	-1299.00	853.00	58200	20240123	-57.47	11100	20241115	122.97	27200	-9.01	20250204	15730	57.34	20250120	41000	-39.63	20240219	11100	122.97	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
69	20250204	130945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25500	100	2	0.39	13182235950	517113	18.77	26900	27200	24550	33000	17800	25400	25491.99	1.73	4793	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1403	-19.63	29.89	12	9.40	-1299.00	853.00	58200	20240123	-56.19	11100	20241115	129.73	27200	-6.25	20250204	15730	62.11	20250120	41000	-37.80	20240219	11100	129.73	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
70	20250204	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25750	350	2	1.38	12059226000	473193	17.18	26900	27200	24550	33000	17800	25400	25484.80	1.73	-5282	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1417	-19.82	30.19	12	8.60	-1299.00	853.00	58200	20240123	-55.76	11100	20241115	131.98	27200	-5.33	20250204	15730	63.70	20250120	41000	-37.20	20240219	11100	131.98	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
71	20250204	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25450	50	2	0.20	10840135650	425464	15.45	26900	27200	24550	33000	17800	25400	25478.39	1.73	-4498	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1400	-19.59	29.84	12	7.73	-1299.00	853.00	58200	20240123	-56.27	11100	20241115	129.28	27200	-6.43	20250204	15730	61.79	20250120	41000	-37.93	20240219	11100	129.28	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
72	20250204	100941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25100	-300	5	-1.18	8815682400	345630	12.55	26900	27200	24550	33000	17800	25400	25506.14	1.73	4283	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1381	-19.32	29.43	12	6.28	-1299.00	853.00	58200	20240123	-56.87	11100	20241115	126.13	27200	-7.72	20250204	15730	59.57	20250120	41000	-38.78	20240219	11100	126.13	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N
73	20250204	090941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25050	-350	5	-1.38	4579763800	175850	6.38	26900	27200	25050	33000	17800	25400	26043.72	1.73	-9701	30200	27800	24350	21950	18500	29000	23150	28	7600	500	15740	50	1	5501817	1378	-19.28	29.37	12	3.20	-1299.00	853.00	58200	20240123	-56.96	11100	20241115	125.68	27200	-7.90	20250204	15730	59.25	20250120	41000	-38.90	20240219	11100	125.68	20241115	0.62	N	300080	500	27 억	95048	N	N	N	00	N

33 KiB Raw Blame History

33 KiB

Raw Blame History