KissMeData/367000/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	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	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	-50	5	-1.22	10949990	2692	14.91	4075	4185	4040	5320	2870	4095	4067.77	0.15	191	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	339	-10.43	0.75	12	0.03	-388.00	5423.00	9100	20240201	-55.55	3540	20241209	14.27	4800	-15.73	20250122	3915	3.32	20250102	8850	-54.29	20240215	3540	14.27	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
3	20250214	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	10	2	0.24	9752150	2398	13.28	4075	4185	4040	5320	2870	4095	4066.78	0.15	237	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	344	-10.58	0.76	12	0.03	-388.00	5423.00	9100	20240201	-54.89	3540	20241209	15.96	4800	-14.48	20250122	3915	4.85	20250102	8850	-53.62	20240215	3540	15.96	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
4	20250214	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	-5	5	-0.12	7450245	1834	10.16	4075	4185	4040	5320	2870	4095	4062.29	0.15	237	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	343	-10.54	0.75	12	0.02	-388.00	5423.00	9100	20240201	-55.05	3540	20241209	15.54	4800	-14.79	20250122	3915	4.47	20250102	8850	-53.79	20240215	3540	15.54	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
5	20250214	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	0	3	0.00	4504515	1107	6.13	4075	4185	4040	5320	2870	4095	4069.12	0.15	184	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	343	-10.55	0.76	12	0.01	-388.00	5423.00	9100	20240201	-55.00	3540	20241209	15.68	4800	-14.69	20250122	3915	4.60	20250102	8850	-53.73	20240215	3540	15.68	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
6	20250214	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	-30	5	-0.73	3517510	864	4.79	4075	4185	4040	5320	2870	4095	4071.19	0.15	184	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	341	-10.48	0.75	12	0.01	-388.00	5423.00	9100	20240201	-55.33	3540	20241209	14.83	4800	-15.31	20250122	3915	3.83	20250102	8850	-54.07	20240215	3540	14.83	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
7	20250214	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	0	3	0.00	3476840	854	4.73	4075	4185	4040	5320	2870	4095	4071.24	0.15	187	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	343	-10.55	0.76	12	0.01	-388.00	5423.00	9100	20240201	-55.00	3540	20241209	15.68	4800	-14.69	20250122	3915	4.60	20250102	8850	-53.73	20240215	3540	15.68	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
8	20250214	101203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	10	2	0.24	2583910	635	3.52	4075	4185	4040	5320	2870	4095	4069.15	0.15	209	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	344	-10.58	0.76	12	0.01	-388.00	5423.00	9100	20240201	-54.89	3540	20241209	15.96	4800	-14.48	20250122	3915	4.85	20250102	8850	-53.62	20240215	3540	15.96	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
9	20250214	091208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	15	2	0.37	392070	96	0.53	4075	4185	4075	5320	2870	4095	4084.06	0.15	69	4421	4257	4131	3967	3841	4195	3905	42	1225	500	2780	5	1	8388207	345	-10.59	0.76	12	0.00	-388.00	5423.00	9100	20240201	-54.84	3540	20241209	16.10	4800	-14.38	20250122	3915	4.98	20250102	8850	-53.56	20240215	3540	16.10	20241209	1.02	N	367000	500	41 억	12255	N	N	N	N
10	20250213	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	-105	5	-2.50	74426760	18051	352.83	4200	4295	4005	5460	2940	4200	4123.20	0.14	882	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	343	-10.55	0.76	12	0.22	-388.00	5423.00	9400	20240131	-56.44	3540	20241209	15.68	4800	-14.69	20250122	3915	4.60	20250102	8850	-53.73	20240215	3540	15.68	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
11	20250213	151158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	-60	5	-1.43	70798690	17168	335.57	4200	4295	4005	5460	2940	4200	4123.88	0.14	1406	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	347	-10.67	0.76	12	0.20	-388.00	5423.00	9400	20240131	-55.96	3540	20241209	16.95	4800	-13.75	20250122	3915	5.75	20250102	8850	-53.22	20240215	3540	16.95	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
12	20250213	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	-100	5	-2.38	61349330	14862	290.50	4200	4295	4005	5460	2940	4200	4127.93	0.14	799	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	344	-10.57	0.76	12	0.18	-388.00	5423.00	9400	20240131	-56.38	3540	20241209	15.82	4800	-14.58	20250122	3915	4.73	20250102	8850	-53.67	20240215	3540	15.82	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
13	20250213	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	-40	5	-0.95	38167545	9224	180.30	4200	4295	4005	5460	2940	4200	4137.85	0.14	77	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	349	-10.72	0.77	12	0.11	-388.00	5423.00	9400	20240131	-55.74	3540	20241209	17.51	4800	-13.33	20250122	3915	6.26	20250102	8850	-52.99	20240215	3540	17.51	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
14	20250213	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4155	-45	5	-1.07	21479065	5211	101.86	4200	4295	4005	5460	2940	4200	4121.87	0.14	864	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	349	-10.71	0.77	12	0.06	-388.00	5423.00	9400	20240131	-55.80	3540	20241209	17.37	4800	-13.44	20250122	3915	6.13	20250102	8850	-53.05	20240215	3540	17.37	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
15	20250213	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	-90	5	-2.14	18074060	4382	85.65	4200	4295	4005	5460	2940	4200	4124.61	0.14	862	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	345	-10.59	0.76	12	0.05	-388.00	5423.00	9400	20240131	-56.28	3540	20241209	16.10	4800	-14.38	20250122	3915	4.98	20250102	8850	-53.56	20240215	3540	16.10	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
16	20250213	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	-80	5	-1.90	13827405	3351	65.50	4200	4295	4005	5460	2940	4200	4126.35	0.14	594	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	346	-10.62	0.76	12	0.04	-388.00	5423.00	9400	20240131	-56.17	3540	20241209	16.38	4800	-14.17	20250122	3915	5.24	20250102	8850	-53.45	20240215	3540	16.38	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
17	20250213	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	45	2	1.07	9299235	2263	44.23	4200	4245	4005	5460	2940	4200	4109.25	0.14	399	4306	4252	4226	4172	4146	4240	4160	42	1260	500	2850	5	1	8388207	356	-10.94	0.78	12	0.03	-388.00	5423.00	9400	20240131	-54.84	3540	20241209	19.92	4800	-11.56	20250122	3915	8.43	20250102	8850	-52.03	20240215	3540	19.92	20241209	1.02	N	367000	500	41 억	11375	N	N	N	N
18	20250212	161146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-65	5	-1.52	21572510	5098	94.48	4230	4280	4200	5540	2990	4265	4231.56	0.14	-14	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	352	-10.82	0.77	12	0.06	-388.00	5423.00	9450	20240130	-55.56	3540	20241209	18.64	4800	-12.50	20250122	3915	7.28	20250102	8850	-52.54	20240215	3540	18.64	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
19	20250212	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-25	5	-0.59	21538910	5090	94.33	4230	4280	4200	5540	2990	4265	4231.61	0.14	-8	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	356	-10.93	0.78	12	0.06	-388.00	5423.00	9450	20240130	-55.13	3540	20241209	19.77	4800	-11.67	20250122	3915	8.30	20250102	8850	-52.09	20240215	3540	19.77	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
20	20250212	141146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-25	5	-0.59	15385675	3629	67.25	4230	4280	4210	5540	2990	4265	4239.65	0.14	73	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	356	-10.93	0.78	12	0.04	-388.00	5423.00	9450	20240130	-55.13	3540	20241209	19.77	4800	-11.67	20250122	3915	8.30	20250102	8850	-52.09	20240215	3540	19.77	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
21	20250212	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	15	2	0.35	9368600	2209	40.94	4230	4280	4210	5540	2990	4265	4241.10	0.14	55	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	359	-11.03	0.79	12	0.03	-388.00	5423.00	9450	20240130	-54.71	3540	20241209	20.90	4800	-10.83	20250122	3915	9.32	20250102	8850	-51.64	20240215	3540	20.90	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
22	20250212	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	15	2	0.35	8473605	1999	37.05	4230	4280	4210	5540	2990	4265	4238.92	0.14	55	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	359	-11.03	0.79	12	0.02	-388.00	5423.00	9450	20240130	-54.71	3540	20241209	20.90	4800	-10.83	20250122	3915	9.32	20250102	8850	-51.64	20240215	3540	20.90	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
23	20250212	111143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	-20	5	-0.47	7029680	1661	30.78	4230	4265	4210	5540	2990	4265	4232.20	0.14	55	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	356	-10.94	0.78	12	0.02	-388.00	5423.00	9450	20240130	-55.08	3540	20241209	19.92	4800	-11.56	20250122	3915	8.43	20250102	8850	-52.03	20240215	3540	19.92	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
24	20250212	101137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	0	3	0.00	6338635	1498	27.76	4230	4265	4210	5540	2990	4265	4231.40	0.14	58	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	358	-10.99	0.79	12	0.02	-388.00	5423.00	9450	20240130	-54.87	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8850	-51.81	20240215	3540	20.48	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
25	20250212	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-55	5	-1.29	4405325	1041	19.29	4230	4265	4210	5540	2990	4265	4231.82	0.14	0	4415	4340	4290	4215	4165	4315	4190	42	1275	500	2900	5	1	8388207	353	-10.85	0.78	12	0.01	-388.00	5423.00	9450	20240130	-55.45	3540	20241209	18.93	4800	-12.29	20250122	3915	7.54	20250102	8850	-52.43	20240215	3540	18.93	20241209	1.03	N	367000	500	41 억	11378	N	N	N	N
26	20250211	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	-95	5	-2.18	23113400	5386	128.21	4320	4365	4240	5660	3055	4360	4291.39	0.13	163	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	358	-10.99	0.79	12	0.06	-388.00	5423.00	9720	20240129	-56.12	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8850	-51.81	20240215	3540	20.48	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
27	20250211	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-25	5	-0.57	22729190	5297	126.09	4320	4365	4240	5660	3055	4360	4290.96	0.13	204	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	364	-11.17	0.80	12	0.06	-388.00	5423.00	9720	20240129	-55.40	3540	20241209	22.46	4800	-9.69	20250122	3915	10.73	20250102	8850	-51.02	20240215	3540	22.46	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
28	20250211	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-10	5	-0.23	16708775	3890	92.60	4320	4365	4240	5660	3055	4360	4295.31	0.13	-100	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	365	-11.21	0.80	12	0.05	-388.00	5423.00	9720	20240129	-55.25	3540	20241209	22.88	4800	-9.38	20250122	3915	11.11	20250102	8850	-50.85	20240215	3540	22.88	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
29	20250211	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	-85	5	-1.95	15154075	3530	84.03	4320	4365	4240	5660	3055	4360	4292.94	0.13	-95	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	359	-11.02	0.79	12	0.04	-388.00	5423.00	9720	20240129	-56.02	3540	20241209	20.76	4800	-10.94	20250122	3915	9.20	20250102	8850	-51.69	20240215	3540	20.76	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
30	20250211	121147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-60	5	-1.38	11904505	2772	65.98	4320	4365	4240	5660	3055	4360	4294.55	0.13	-96	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	361	-11.08	0.79	12	0.03	-388.00	5423.00	9720	20240129	-55.76	3540	20241209	21.47	4800	-10.42	20250122	3915	9.83	20250102	8850	-51.41	20240215	3540	21.47	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
31	20250211	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-50	5	-1.15	9082690	2121	50.49	4320	4365	4240	5660	3055	4360	4282.27	0.13	110	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	362	-11.11	0.79	12	0.03	-388.00	5423.00	9720	20240129	-55.66	3540	20241209	21.75	4800	-10.21	20250122	3915	10.09	20250102	8850	-51.30	20240215	3540	21.75	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
32	20250211	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	-95	5	-2.18	7238145	1690	40.23	4320	4365	4240	5660	3055	4360	4282.93	0.13	98	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	358	-10.99	0.79	12	0.02	-388.00	5423.00	9720	20240129	-56.12	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8850	-51.81	20240215	3540	20.48	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
33	20250211	091153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-40	5	-0.92	950400	220	5.24	4320	4320	4320	5660	3055	4360	4320.00	0.13	9	4513	4436	4323	4246	4133	4380	4190	42	1300	500	2960	5	1	8388207	362	-11.13	0.80	12	0.00	-388.00	5423.00	9720	20240129	-55.56	3540	20241209	22.03	4800	-10.00	20250122	3915	10.34	20250102	8850	-51.19	20240215	3540	22.03	20241209	1.01	N	367000	500	41 억	11217	N	N	N	N
34	20250210	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	110	2	2.59	18043185	4201	64.78	4380	4400	4210	5520	2975	4250	4294.97	0.14	-221	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	366	-11.24	0.80	12	0.05	-388.00	5423.00	9790	20240126	-55.46	3540	20241209	23.16	4800	-9.17	20250122	3915	11.37	20250102	8850	-50.73	20240215	3540	23.16	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
35	20250210	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	110	2	2.59	17110145	3987	61.48	4380	4400	4210	5520	2975	4250	4291.48	0.14	-222	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	366	-11.24	0.80	12	0.05	-388.00	5423.00	9790	20240126	-55.46	3540	20241209	23.16	4800	-9.17	20250122	3915	11.37	20250102	8850	-50.73	20240215	3540	23.16	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
36	20250210	141139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	40	2	0.94	16188290	3775	58.21	4380	4400	4210	5520	2975	4250	4288.29	0.14	-120	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	360	-11.06	0.79	12	0.05	-388.00	5423.00	9790	20240126	-56.18	3540	20241209	21.19	4800	-10.62	20250122	3915	9.58	20250102	8850	-51.53	20240215	3540	21.19	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
37	20250210	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	30	2	0.71	14979025	3493	53.86	4380	4400	4210	5520	2975	4250	4288.30	0.14	-235	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	359	-11.03	0.79	12	0.04	-388.00	5423.00	9790	20240126	-56.28	3540	20241209	20.90	4800	-10.83	20250122	3915	9.32	20250102	8850	-51.64	20240215	3540	20.90	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
38	20250210	121136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	135	2	3.18	14444125	3368	51.94	4380	4400	4210	5520	2975	4250	4288.64	0.14	-254	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	368	-11.30	0.81	12	0.04	-388.00	5423.00	9790	20240126	-55.21	3540	20241209	23.87	4800	-8.65	20250122	3915	12.01	20250102	8850	-50.45	20240215	3540	23.87	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
39	20250210	111133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	15	2	0.35	11024785	2584	39.85	4380	4400	4210	5520	2975	4250	4266.56	0.14	-274	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	358	-10.99	0.79	12	0.03	-388.00	5423.00	9790	20240126	-56.44	3540	20241209	20.48	4800	-11.15	20250122	3915	8.94	20250102	8850	-51.81	20240215	3540	20.48	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
40	20250210	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	95	2	2.24	8031595	1887	29.10	4380	4400	4210	5520	2975	4250	4256.28	0.14	-298	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	364	-11.20	0.80	12	0.02	-388.00	5423.00	9790	20240126	-55.62	3540	20241209	22.74	4800	-9.48	20250122	3915	10.98	20250102	8850	-50.90	20240215	3540	22.74	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
41	20250210	091130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-40	5	-0.94	3258665	771	11.89	4380	4400	4210	5520	2975	4250	4226.54	0.14	-6	4523	4386	4318	4181	4113	4352	4147	42	1270	500	2890	5	1	8388207	353	-10.85	0.78	12	0.01	-388.00	5423.00	9790	20240126	-57.00	3540	20241209	18.93	4800	-12.29	20250122	3915	7.54	20250102	8850	-52.43	20240215	3540	18.93	20241209	1.02	N	367000	500	41 억	11440	N	N	N	N
42	20250207	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	-110	5	-2.52	28087035	6485	44.63	4360	4455	4250	5660	3055	4360	4331.08	0.14	-309	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	356	-10.95	0.78	12	0.08	-388.00	5423.00	9850	20240125	-56.85	3540	20241209	20.06	4800	-11.46	20250122	3915	8.56	20250102	8850	-51.98	20240215	3540	20.06	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
43	20250207	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	-70	5	-1.61	26214580	6046	41.61	4360	4455	4290	5660	3055	4360	4335.86	0.14	-100	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	360	-11.06	0.79	12	0.07	-388.00	5423.00	9850	20240125	-56.45	3540	20241209	21.19	4800	-10.62	20250122	3915	9.58	20250102	8850	-51.53	20240215	3540	21.19	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
44	20250207	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-55	5	-1.26	21628665	4981	34.28	4360	4455	4300	5660	3055	4360	4342.23	0.14	-68	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	361	-11.10	0.79	12	0.06	-388.00	5423.00	9850	20240125	-56.29	3540	20241209	21.61	4800	-10.31	20250122	3915	9.96	20250102	8850	-51.36	20240215	3540	21.61	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
45	20250207	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-55	5	-1.26	21443355	4938	33.98	4360	4455	4300	5660	3055	4360	4342.52	0.14	-67	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	361	-11.10	0.79	12	0.06	-388.00	5423.00	9850	20240125	-56.29	3540	20241209	21.61	4800	-10.31	20250122	3915	9.96	20250102	8850	-51.36	20240215	3540	21.61	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
46	20250207	121117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	-35	5	-0.80	18060450	4154	28.59	4360	4455	4300	5660	3055	4360	4347.73	0.14	-267	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	363	-11.15	0.80	12	0.05	-388.00	5423.00	9850	20240125	-56.09	3540	20241209	22.18	4800	-9.90	20250122	3915	10.47	20250102	8850	-51.13	20240215	3540	22.18	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
47	20250207	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-55	5	-1.26	17036145	3917	26.96	4360	4455	4300	5660	3055	4360	4349.28	0.14	-151	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	361	-11.10	0.79	12	0.05	-388.00	5423.00	9850	20240125	-56.29	3540	20241209	21.61	4800	-10.31	20250122	3915	9.96	20250102	8850	-51.36	20240215	3540	21.61	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
48	20250207	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	-35	5	-0.80	13401505	3074	21.15	4360	4455	4325	5660	3055	4360	4359.63	0.14	-88	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	363	-11.15	0.80	12	0.04	-388.00	5423.00	9850	20240125	-56.09	3540	20241209	22.18	4800	-9.90	20250122	3915	10.47	20250102	8850	-51.13	20240215	3540	22.18	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
49	20250207	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	85	2	1.95	675970	152	1.05	4360	4455	4360	5660	3055	4360	4447.17	0.14	-50	4600	4480	4420	4300	4240	4450	4270	42	1300	500	2960	5	1	8388207	373	-11.46	0.82	12	0.00	-388.00	5423.00	9850	20240125	-54.87	3540	20241209	25.56	4800	-7.40	20250122	3915	13.54	20250102	8850	-49.77	20240215	3540	25.56	20241209	1.02	N	367000	500	41 억	11751	N	N	N	N
50	20250206	161050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-65	5	-1.47	63834840	14480	74.75	4475	4540	4360	5750	3100	4425	4408.49	0.14	78	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	366	-11.24	0.80	12	0.17	-388.00	5423.00	10030	20240124	-56.53	3540	20241209	23.16	4800	-9.17	20250122	3915	11.37	20250102	8850	-50.73	20240215	3540	23.16	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
51	20250206	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	-25	5	-0.56	42240895	9547	49.29	4475	4540	4375	5750	3100	4425	4424.52	0.14	159	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	369	-11.34	0.81	12	0.11	-388.00	5423.00	10030	20240124	-56.13	3540	20241209	24.29	4800	-8.33	20250122	3915	12.39	20250102	8850	-50.28	20240215	3540	24.29	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
52	20250206	141055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-15	5	-0.34	30067205	6783	35.02	4475	4540	4375	5750	3100	4425	4432.73	0.14	213	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	370	-11.37	0.81	12	0.08	-388.00	5423.00	10030	20240124	-56.03	3540	20241209	24.58	4800	-8.12	20250122	3915	12.64	20250102	8850	-50.17	20240215	3540	24.58	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
53	20250206	131052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-40	5	-0.90	28191145	6356	32.81	4475	4540	4375	5750	3100	4425	4435.36	0.14	-65	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	368	-11.30	0.81	12	0.08	-388.00	5423.00	10030	20240124	-56.28	3540	20241209	23.87	4800	-8.65	20250122	3915	12.01	20250102	8850	-50.45	20240215	3540	23.87	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
54	20250206	121048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-40	5	-0.90	27192125	6129	31.64	4475	4540	4375	5750	3100	4425	4436.63	0.14	-6	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	368	-11.30	0.81	12	0.07	-388.00	5423.00	10030	20240124	-56.28	3540	20241209	23.87	4800	-8.65	20250122	3915	12.01	20250102	8850	-50.45	20240215	3540	23.87	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
55	20250206	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	25	2	0.56	26841260	6049	31.23	4475	4540	4375	5750	3100	4425	4437.31	0.14	-5	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	373	-11.47	0.82	12	0.07	-388.00	5423.00	10030	20240124	-55.63	3540	20241209	25.71	4800	-7.29	20250122	3915	13.67	20250102	8850	-49.72	20240215	3540	25.71	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
56	20250206	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4430	5	2	0.11	22468925	5053	26.09	4475	4540	4380	5750	3100	4425	4446.65	0.14	-96	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	372	-11.42	0.82	12	0.06	-388.00	5423.00	10030	20240124	-55.83	3540	20241209	25.14	4800	-7.71	20250122	3915	13.15	20250102	8850	-49.94	20240215	3540	25.14	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
57	20250206	091057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	25	2	0.56	4434245	994	5.13	4475	4475	4380	5750	3100	4425	4461.01	0.14	-24	4698	4561	4463	4326	4228	4512	4277	42	1325	500	3000	5	1	8388207	373	-11.47	0.82	12	0.01	-388.00	5423.00	10030	20240124	-55.63	3540	20241209	25.71	4800	-7.29	20250122	3915	13.67	20250102	8850	-49.72	20240215	3540	25.71	20241209	1.07	N	367000	500	41 억	11654	N	N	N	N
58	20250205	161039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	15	2	0.34	85745580	19329	22.25	4455	4600	4365	5730	3090	4410	4436.12	0.14	-307	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	371	-11.40	0.82	12	0.23	-388.00	5423.00	10030	20240124	-55.88	3540	20241209	25.00	4800	-7.81	20250122	3915	13.03	20250102	9090	-51.32	20240205	3540	25.00	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
59	20250205	151043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	25	2	0.57	83701535	18867	21.72	4455	4600	4365	5730	3090	4410	4436.40	0.14	-337	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	372	-11.43	0.82	12	0.22	-388.00	5423.00	10030	20240124	-55.78	3540	20241209	25.28	4800	-7.60	20250122	3915	13.28	20250102	9090	-51.21	20240205	3540	25.28	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
60	20250205	141043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	15	2	0.34	80012290	18033	20.76	4455	4600	4365	5730	3090	4410	4436.99	0.14	-68	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	371	-11.40	0.82	12	0.21	-388.00	5423.00	10030	20240124	-55.88	3540	20241209	25.00	4800	-7.81	20250122	3915	13.03	20250102	9090	-51.32	20240205	3540	25.00	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
61	20250205	131039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	15	2	0.34	69324980	15616	17.98	4455	4600	4365	5730	3090	4410	4439.36	0.14	134	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	371	-11.40	0.82	12	0.19	-388.00	5423.00	10030	20240124	-55.88	3540	20241209	25.00	4800	-7.81	20250122	3915	13.03	20250102	9090	-51.32	20240205	3540	25.00	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
62	20250205	121045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4430	20	2	0.45	50211155	11317	13.03	4455	4600	4365	5730	3090	4410	4436.79	0.14	-213	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	372	-11.42	0.82	12	0.13	-388.00	5423.00	10030	20240124	-55.83	3540	20241209	25.14	4800	-7.71	20250122	3915	13.15	20250102	9090	-51.27	20240205	3540	25.14	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
63	20250205	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	0	3	0.00	42364805	9548	10.99	4455	4600	4365	5730	3090	4410	4437.03	0.14	-557	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	370	-11.37	0.81	12	0.11	-388.00	5423.00	10030	20240124	-56.03	3540	20241209	24.58	4800	-8.12	20250122	3915	12.64	20250102	9090	-51.49	20240205	3540	24.58	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
64	20250205	101049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-25	5	-0.57	30111700	6792	7.82	4455	4600	4365	5730	3090	4410	4433.41	0.14	274	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	368	-11.30	0.81	12	0.08	-388.00	5423.00	10030	20240124	-56.28	3540	20241209	23.87	4800	-8.65	20250122	3915	12.01	20250102	9090	-51.76	20240205	3540	23.87	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
65	20250205	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	0	3	0.00	3352670	760	0.87	4455	4455	4365	5730	3090	4410	4411.41	0.14	1	4736	4572	4476	4312	4216	4525	4265	42	1320	500	2990	5	1	8388207	370	-11.37	0.81	12	0.01	-388.00	5423.00	10030	20240124	-56.03	3540	20241209	24.58	4800	-8.12	20250122	3915	12.64	20250102	9090	-51.49	20240205	3540	24.58	20241209	1.09	N	367000	500	41 억	11963	N	N	N	N
66	20250204	161017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	45	2	1.03	386260580	86698	35.06	4450	4640	4380	5670	3060	4365	4455.24	0.08	5056	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	370	-11.37	0.81	12	1.03	-388.00	5423.00	10890	20240122	-59.50	3540	20241209	24.58	4800	-8.12	20250122	3915	12.64	20250102	9090	-51.49	20240205	3540	24.58	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
67	20250204	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	35	2	0.80	383712260	86120	34.83	4450	4640	4380	5670	3060	4365	4455.56	0.08	5299	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	369	-11.34	0.81	12	1.03	-388.00	5423.00	10890	20240122	-59.60	3540	20241209	24.29	4800	-8.33	20250122	3915	12.39	20250102	9090	-51.60	20240205	3540	24.29	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
68	20250204	141029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4440	75	2	1.72	353163100	79205	32.03	4450	4640	4380	5670	3060	4365	4458.85	0.08	5414	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	372	-11.44	0.82	12	0.94	-388.00	5423.00	10890	20240122	-59.23	3540	20241209	25.42	4800	-7.50	20250122	3915	13.41	20250102	9090	-51.16	20240205	3540	25.42	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
69	20250204	131033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4520	155	2	3.55	331784515	74402	30.09	4450	4640	4380	5670	3060	4365	4459.35	0.08	4971	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	379	-11.65	0.83	12	0.89	-388.00	5423.00	10890	20240122	-58.49	3540	20241209	27.68	4800	-5.83	20250122	3915	15.45	20250102	9090	-50.28	20240205	3540	27.68	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
70	20250204	121044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	60	2	1.37	297436575	66704	26.98	4450	4640	4380	5670	3060	4365	4459.05	0.08	7783	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	371	-11.40	0.82	12	0.80	-388.00	5423.00	10890	20240122	-59.37	3540	20241209	25.00	4800	-7.81	20250122	3915	13.03	20250102	9090	-51.32	20240205	3540	25.00	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
71	20250204	111024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	105	2	2.41	184047835	41408	16.75	4450	4495	4380	5670	3060	4365	4444.74	0.08	2105	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	375	-11.52	0.82	12	0.49	-388.00	5423.00	10890	20240122	-58.95	3540	20241209	26.27	4800	-6.88	20250122	3915	14.18	20250102	9090	-50.83	20240205	3540	26.27	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
72	20250204	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	100	2	2.29	160406505	36114	14.61	4450	4495	4380	5670	3060	4365	4441.68	0.08	2071	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	375	-11.51	0.82	12	0.43	-388.00	5423.00	10890	20240122	-59.00	3540	20241209	26.13	4800	-6.98	20250122	3915	14.05	20250102	9090	-50.88	20240205	3540	26.13	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N
73	20250204	091028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	100	2	2.29	96373195	21743	8.79	4450	4465	4380	5670	3060	4365	4432.38	0.08	896	5128	4746	4383	4001	3638	4937	4192	42	1305	500	2960	5	1	8388207	375	-11.51	0.82	12	0.26	-388.00	5423.00	10890	20240122	-59.00	3540	20241209	26.13	4800	-6.98	20250122	3915	14.05	20250102	9090	-50.88	20240205	3540	26.13	20241209	1.12	N	367000	500	41 억	6861	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History