KissMeData/393210/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	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-370	5	-6.55	3878013210	725464	140.46	5570	5570	5240	7340	3960	5650	5346.08	0.00	6983	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	824	23.36	2.55	12	4.65	226.00	2069.00	13060	20240516	-59.57	3855	20241209	36.96	6550	-19.39	20250210	3925	34.52	20250203	13060	-59.57	20240516	3855	36.96	20241209	8.38	N	393210	500	78 억	0	N	N	N	N
3	20250214	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-350	5	-6.19	3644275160	681152	131.88	5570	5570	5240	7340	3960	5650	5350.14	0.00	4812	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	828	23.45	2.56	12	4.36	226.00	2069.00	13060	20240516	-59.42	3855	20241209	37.48	6550	-19.08	20250210	3925	35.03	20250203	13060	-59.42	20240516	3855	37.48	20241209	8.38	N	393210	500	78 억	0	N	N	N	N
4	20250214	141226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-330	5	-5.84	3249670550	606502	117.43	5570	5570	5240	7340	3960	5650	5358.03	0.00	22381	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	831	23.54	2.57	12	3.88	226.00	2069.00	13060	20240516	-59.26	3855	20241209	38.00	6550	-18.78	20250210	3925	35.54	20250203	13060	-59.26	20240516	3855	38.00	20241209	8.38	N	393210	500	78 억	0	N	N	N	N
5	20250214	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-350	5	-6.19	2817228550	524460	101.54	5570	5570	5270	7340	3960	5650	5371.65	0.00	24017	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	828	23.45	2.56	12	3.36	226.00	2069.00	13060	20240516	-59.42	3855	20241209	37.48	6550	-19.08	20250210	3925	35.03	20250203	13060	-59.42	20240516	3855	37.48	20241209	8.38	N	393210	500	78 억	0	N	N	N	N
6	20250214	121225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-300	5	-5.31	2579924370	479791	92.90	5570	5570	5270	7340	3960	5650	5377.16	0.00	11276	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	835	23.67	2.59	12	3.07	226.00	2069.00	13060	20240516	-59.04	3855	20241209	38.78	6550	-18.32	20250210	3925	36.31	20250203	13060	-59.04	20240516	3855	38.78	20241209	8.38	N	393210	500	78 억	0	N	N	N	N
7	20250214	111221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-350	5	-6.19	2379921850	442297	85.64	5570	5570	5270	7340	3960	5650	5380.80	0.00	17210	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	828	23.45	2.56	12	2.83	226.00	2069.00	13060	20240516	-59.42	3855	20241209	37.48	6550	-19.08	20250210	3925	35.03	20250203	13060	-59.42	20240516	3855	37.48	20241209	8.38	N	393210	500	78 억	0	N	N	N	N
8	20250214	101222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-320	5	-5.66	1845604000	341573	66.13	5570	5570	5290	7340	3960	5650	5403.22	0.00	23449	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	832	23.58	2.58	12	2.19	226.00	2069.00	13060	20240516	-59.19	3855	20241209	38.26	6550	-18.63	20250210	3925	35.80	20250203	13060	-59.19	20240516	3855	38.26	20241209	8.38	N	393210	500	78 억	0	N	N	N	N
9	20250214	091226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-150	5	-2.65	685699240	125852	24.37	5570	5570	5350	7340	3960	5650	5448.39	0.00	566	5870	5760	5640	5530	5410	5700	5470	78	1690	500	3500	10	1	15614544	859	24.34	2.66	12	0.81	226.00	2069.00	13060	20240516	-57.89	3855	20241209	42.67	6550	-16.03	20250210	3925	40.13	20250203	13060	-57.89	20240516	3855	42.67	20241209	8.38	N	393210	500	78 억	0	N	N	N	N
10	20250213	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-20	5	-0.35	2717754860	483109	72.95	5680	5750	5520	7370	3970	5670	5625.48	0.00	-4820	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	882	25.00	2.73	12	3.09	226.00	2069.00	13060	20240516	-56.74	3855	20241209	46.56	6550	-13.74	20250210	3925	43.95	20250203	13060	-56.74	20240516	3855	46.56	20241209	8.26	N	393210	500	78 억	0	N	N	N	N
11	20250213	151216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-70	5	-1.23	2569308930	456709	68.97	5680	5750	5520	7370	3970	5670	5625.70	0.00	-2569	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	874	24.78	2.71	12	2.92	226.00	2069.00	13060	20240516	-57.12	3855	20241209	45.27	6550	-14.50	20250210	3925	42.68	20250203	13060	-57.12	20240516	3855	45.27	20241209	8.26	N	393210	500	78 억	0	N	N	N	N
12	20250213	141212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-40	5	-0.71	1932901870	342687	51.75	5680	5750	5570	7370	3970	5670	5640.43	0.00	-7135	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	879	24.91	2.72	12	2.19	226.00	2069.00	13060	20240516	-56.89	3855	20241209	46.04	6550	-14.05	20250210	3925	43.44	20250203	13060	-56.89	20240516	3855	46.04	20241209	8.26	N	393210	500	78 억	0	N	N	N	N
13	20250213	131214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-30	5	-0.53	1769526330	313642	47.36	5680	5750	5570	7370	3970	5670	5641.87	0.00	-8793	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	881	24.96	2.73	12	2.01	226.00	2069.00	13060	20240516	-56.81	3855	20241209	46.30	6550	-13.89	20250210	3925	43.69	20250203	13060	-56.81	20240516	3855	46.30	20241209	8.26	N	393210	500	78 억	0	N	N	N	N
14	20250213	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-20	5	-0.35	1615700670	286378	43.25	5680	5750	5570	7370	3970	5670	5641.85	0.00	-16371	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	882	25.00	2.73	12	1.83	226.00	2069.00	13060	20240516	-56.74	3855	20241209	46.56	6550	-13.74	20250210	3925	43.95	20250203	13060	-56.74	20240516	3855	46.56	20241209	8.26	N	393210	500	78 억	0	N	N	N	N
15	20250213	111212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	10	2	0.18	1474914890	261518	39.49	5680	5750	5570	7370	3970	5670	5639.82	0.00	-15627	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	887	25.13	2.75	12	1.67	226.00	2069.00	13060	20240516	-56.51	3855	20241209	47.34	6550	-13.28	20250210	3925	44.71	20250203	13060	-56.51	20240516	3855	47.34	20241209	8.26	N	393210	500	78 억	0	N	N	N	N
16	20250213	101213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-30	5	-0.53	976641540	173738	26.24	5680	5710	5570	7370	3970	5670	5621.35	0.00	-1210	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	881	24.96	2.73	12	1.11	226.00	2069.00	13060	20240516	-56.81	3855	20241209	46.30	6550	-13.89	20250210	3925	43.69	20250203	13060	-56.81	20240516	3855	46.30	20241209	8.26	N	393210	500	78 억	0	N	N	N	N
17	20250213	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	0	3	0.00	392031590	69433	10.49	5680	5710	5570	7370	3970	5670	5646.18	0.00	-4828	5930	5800	5670	5540	5410	5735	5475	78	1700	500	3510	10	1	15614544	885	25.09	2.74	12	0.44	226.00	2069.00	13060	20240516	-56.58	3855	20241209	47.08	6550	-13.44	20250210	3925	44.46	20250203	13060	-56.58	20240516	3855	47.08	20241209	8.26	N	393210	500	78 억	0	N	N	N	N
18	20250212	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-20	5	-0.35	3647650860	645425	53.28	5800	5800	5540	7390	3990	5690	5651.40	0.00	-27904	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	885	25.09	2.74	12	4.13	226.00	2069.00	13060	20240516	-56.58	3855	20241209	47.08	6550	-13.44	20250210	3925	44.46	20250203	13060	-56.58	20240516	3855	47.08	20241209	7.80	N	393210	500	78 억	0	N	N	N	N
19	20250212	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-60	5	-1.05	3405686720	602566	49.74	5800	5800	5540	7390	3990	5690	5651.91	0.00	-27154	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	879	24.91	2.72	12	3.86	226.00	2069.00	13060	20240516	-56.89	3855	20241209	46.04	6550	-14.05	20250210	3925	43.44	20250203	13060	-56.89	20240516	3855	46.04	20241209	7.80	N	393210	500	78 억	0	N	N	N	N
20	20250212	141204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-140	5	-2.46	2986779000	527842	43.57	5800	5800	5540	7390	3990	5690	5658.41	0.00	-4762	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	867	24.56	2.68	12	3.38	226.00	2069.00	13060	20240516	-57.50	3855	20241209	43.97	6550	-15.27	20250210	3925	41.40	20250203	13060	-57.50	20240516	3855	43.97	20241209	7.80	N	393210	500	78 억	0	N	N	N	N
21	20250212	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-80	5	-1.41	2624530480	462658	38.19	5800	5800	5550	7390	3990	5690	5672.69	0.00	-25241	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	876	24.82	2.71	12	2.96	226.00	2069.00	13060	20240516	-57.04	3855	20241209	45.53	6550	-14.35	20250210	3925	42.93	20250203	13060	-57.04	20240516	3855	45.53	20241209	7.80	N	393210	500	78 억	0	N	N	N	N
22	20250212	121203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-110	5	-1.93	2270923060	399224	32.96	5800	5800	5570	7390	3990	5690	5688.34	0.00	-19170	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	871	24.69	2.70	12	2.56	226.00	2069.00	13060	20240516	-57.27	3855	20241209	44.75	6550	-14.81	20250210	3925	42.17	20250203	13060	-57.27	20240516	3855	44.75	20241209	7.80	N	393210	500	78 억	0	N	N	N	N
23	20250212	111201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-70	5	-1.23	1933736770	339036	27.99	5800	5800	5580	7390	3990	5690	5703.67	0.00	-17060	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	878	24.87	2.72	12	2.17	226.00	2069.00	13060	20240516	-56.97	3855	20241209	45.78	6550	-14.20	20250210	3925	43.18	20250203	13060	-56.97	20240516	3855	45.78	20241209	7.80	N	393210	500	78 억	0	N	N	N	N
24	20250212	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	30	2	0.53	1639035930	286977	23.69	5800	5800	5580	7390	3990	5690	5711.46	0.00	-13025	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	893	25.31	2.76	12	1.84	226.00	2069.00	13060	20240516	-56.20	3855	20241209	48.38	6550	-12.67	20250210	3925	45.73	20250203	13060	-56.20	20240516	3855	48.38	20241209	7.80	N	393210	500	78 억	0	N	N	N	N
25	20250212	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-80	5	-1.41	672328170	117793	9.72	5800	5800	5580	7390	3990	5690	5707.86	0.00	-11898	6223	5956	5783	5516	5343	5870	5430	78	1700	500	3520	10	1	15614544	876	24.82	2.71	12	0.75	226.00	2069.00	13060	20240516	-57.04	3855	20241209	45.53	6550	-14.35	20250210	3925	42.93	20250203	13060	-57.04	20240516	3855	45.53	20241209	7.80	N	393210	500	78 억	0	N	N	N	N
26	20250211	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-240	5	-4.05	6649326500	1138241	20.49	6000	6050	5610	7700	4160	5930	5841.88	0.00	51027	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	888	25.18	2.75	12	7.29	226.00	2069.00	13060	20240516	-56.43	3855	20241209	47.60	6550	-13.13	20250210	3925	44.97	20250203	13060	-56.43	20240516	3855	47.60	20241209	7.54	N	393210	500	78 억	0	N	N	N	N
27	20250211	151207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-270	5	-4.55	6317692740	1079893	19.44	6000	6050	5610	7700	4160	5930	5850.16	0.00	44219	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	884	25.04	2.74	12	6.92	226.00	2069.00	13060	20240516	-56.66	3855	20241209	46.82	6550	-13.59	20250210	3925	44.20	20250203	13060	-56.66	20240516	3855	46.82	20241209	7.54	N	393210	500	78 억	0	N	N	N	N
28	20250211	141206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-130	5	-2.19	4960805750	841862	15.16	6000	6050	5770	7700	4160	5930	5892.58	0.00	22595	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	906	25.66	2.80	12	5.39	226.00	2069.00	13060	20240516	-55.59	3855	20241209	50.45	6550	-11.45	20250210	3925	47.77	20250203	13060	-55.59	20240516	3855	50.45	20241209	7.54	N	393210	500	78 억	0	N	N	N	N
29	20250211	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-40	5	-0.67	4461222510	756011	13.61	6000	6050	5770	7700	4160	5930	5900.93	0.00	22992	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	920	26.06	2.85	12	4.84	226.00	2069.00	13060	20240516	-54.90	3855	20241209	52.79	6550	-10.08	20250210	3925	50.06	20250203	13060	-54.90	20240516	3855	52.79	20241209	7.54	N	393210	500	78 억	0	N	N	N	N
30	20250211	121205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-40	5	-0.67	4141065960	701437	12.63	6000	6050	5770	7700	4160	5930	5903.62	0.00	23356	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	920	26.06	2.85	12	4.49	226.00	2069.00	13060	20240516	-54.90	3855	20241209	52.79	6550	-10.08	20250210	3925	50.06	20250203	13060	-54.90	20240516	3855	52.79	20241209	7.54	N	393210	500	78 억	0	N	N	N	N
31	20250211	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-100	5	-1.69	3189191840	538192	9.69	6000	6050	5820	7700	4160	5930	5925.74	0.00	43220	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	910	25.80	2.82	12	3.45	226.00	2069.00	13060	20240516	-55.36	3855	20241209	51.23	6550	-10.99	20250210	3925	48.54	20250203	13060	-55.36	20240516	3855	51.23	20241209	7.54	N	393210	500	78 억	0	N	N	N	N
32	20250211	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-90	5	-1.52	2670192290	449457	8.09	6000	6050	5830	7700	4160	5930	5940.97	0.00	35678	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	912	25.84	2.82	12	2.88	226.00	2069.00	13060	20240516	-55.28	3855	20241209	51.49	6550	-10.84	20250210	3925	48.79	20250203	13060	-55.28	20240516	3855	51.49	20241209	7.54	N	393210	500	78 억	0	N	N	N	N
33	20250211	091211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	90	2	1.52	727808800	121725	2.19	6000	6020	5920	7700	4160	5930	5979.86	0.00	-8579	6783	6356	6123	5696	5463	6240	5580	78	1770	500	3670	10	1	15614544	940	26.64	2.91	12	0.78	226.00	2069.00	13060	20240516	-53.91	3855	20241209	56.16	6550	-8.09	20250210	3925	53.38	20250203	13060	-53.91	20240516	3855	56.16	20241209	7.54	N	393210	500	78 억	0	N	N	N	N
34	20250210	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	-140	5	-2.31	34124912680	5519957	210.98	6080	6550	5890	7890	4250	6070	6182.65	0.00	6065	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	926	26.24	2.87	12	35.35	226.00	2069.00	13060	20240516	-54.59	3855	20241209	53.83	6550	-9.47	20250210	3925	51.08	20250203	13060	-54.59	20240516	3855	53.83	20241209	6.01	N	393210	500	78 억	0	N	N	N	N
35	20250210	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-120	5	-1.98	33585549140	5428961	207.51	6080	6550	5890	7890	4250	6070	6186.67	0.00	1989	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	929	26.33	2.88	12	34.77	226.00	2069.00	13060	20240516	-54.44	3855	20241209	54.35	6550	-9.16	20250210	3925	51.59	20250203	13060	-54.44	20240516	3855	54.35	20241209	6.01	N	393210	500	78 억	0	N	N	N	N
36	20250210	141157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	-40	5	-0.66	32198968360	5196880	198.64	6080	6550	5890	7890	4250	6070	6196.17	0.00	-2416	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	942	26.68	2.91	12	33.28	226.00	2069.00	13060	20240516	-53.83	3855	20241209	56.42	6550	-7.94	20250210	3925	53.63	20250203	13060	-53.83	20240516	3855	56.42	20241209	6.01	N	393210	500	78 억	0	N	N	N	N
37	20250210	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-60	5	-0.99	31304994720	5049157	192.99	6080	6550	5890	7890	4250	6070	6200.41	0.00	-5785	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	938	26.59	2.90	12	32.34	226.00	2069.00	13060	20240516	-53.98	3855	20241209	55.90	6550	-8.24	20250210	3925	53.12	20250203	13060	-53.98	20240516	3855	55.90	20241209	6.01	N	393210	500	78 억	0	N	N	N	N
38	20250210	121154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-20	5	-0.33	29780805140	4796898	183.35	6080	6550	5890	7890	4250	6070	6208.75	0.00	1186	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	945	26.77	2.92	12	30.72	226.00	2069.00	13060	20240516	-53.68	3855	20241209	56.94	6550	-7.63	20250210	3925	54.14	20250203	13060	-53.68	20240516	3855	56.94	20241209	6.01	N	393210	500	78 억	0	N	N	N	N
39	20250210	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	60	2	0.99	28247404720	4544880	173.71	6080	6550	5890	7890	4250	6070	6215.66	0.00	37876	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	957	27.12	2.96	12	29.11	226.00	2069.00	13060	20240516	-53.06	3855	20241209	59.01	6550	-6.41	20250210	3925	56.18	20250203	13060	-53.06	20240516	3855	59.01	20241209	6.01	N	393210	500	78 억	0	N	N	N	N
40	20250210	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	60	2	0.99	24835613660	3994181	152.67	6080	6550	5890	7890	4250	6070	6218.47	0.00	-5361	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	957	27.12	2.96	12	25.58	226.00	2069.00	13060	20240516	-53.06	3855	20241209	59.01	6550	-6.41	20250210	3925	56.18	20250203	13060	-53.06	20240516	3855	59.01	20241209	6.01	N	393210	500	78 억	0	N	N	N	N
41	20250210	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	20	2	0.33	3983592290	655407	25.05	6080	6150	6000	7890	4250	6070	6078.22	0.00	-18121	6296	6182	5976	5862	5656	6240	5920	78	1820	500	3760	10	1	15614544	951	26.95	2.94	12	4.20	226.00	2069.00	13060	20240516	-53.37	3855	20241209	57.98	6300	-3.33	20250205	3925	55.16	20250203	13060	-53.37	20240516	3855	57.98	20241209	6.01	N	393210	500	78 억	0	N	N	N	N
42	20250207	161136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	90	2	1.51	14060489840	2367678	38.71	5930	6090	5770	7770	4190	5980	5938.15	0.00	-105013	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	948	26.86	2.93	12	15.16	226.00	2069.00	13060	20240516	-53.52	3855	20241209	57.46	6300	-3.65	20250205	3925	54.65	20250203	13060	-53.52	20240516	3855	57.46	20241209	4.16	N	393210	500	78 억	0	N	Y	N	N
43	20250207	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	20	2	0.33	11049611310	1870861	30.59	5930	6030	5770	7770	4190	5980	5905.87	0.00	-86055	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	937	26.55	2.90	12	11.98	226.00	2069.00	13060	20240516	-54.06	3855	20241209	55.64	6300	-4.76	20250205	3925	52.87	20250203	13060	-54.06	20240516	3855	55.64	20241209	4.16	N	393210	500	78 억	0	N	N	N	N
44	20250207	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	-110	5	-1.84	7152205000	1218113	19.92	5930	6020	5770	7770	4190	5980	5870.87	0.00	-9602	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	917	25.97	2.84	12	7.80	226.00	2069.00	13060	20240516	-55.05	3855	20241209	52.27	6300	-6.83	20250205	3925	49.55	20250203	13060	-55.05	20240516	3855	52.27	20241209	4.16	N	393210	500	78 억	0	N	N	N	N
45	20250207	131135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-160	5	-2.68	6391503550	1087983	17.79	5930	6020	5770	7770	4190	5980	5873.91	0.00	6976	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	909	25.75	2.81	12	6.97	226.00	2069.00	13060	20240516	-55.44	3855	20241209	50.97	6300	-7.62	20250205	3925	48.28	20250203	13060	-55.44	20240516	3855	50.97	20241209	4.16	N	393210	500	78 억	0	N	N	N	N
46	20250207	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-160	5	-2.68	5666803710	963126	15.75	5930	6020	5780	7770	4190	5980	5883.01	0.00	-5139	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	909	25.75	2.81	12	6.17	226.00	2069.00	13060	20240516	-55.44	3855	20241209	50.97	6300	-7.62	20250205	3925	48.28	20250203	13060	-55.44	20240516	3855	50.97	20241209	4.16	N	393210	500	78 억	0	N	N	N	N
47	20250207	111132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-130	5	-2.17	4845024250	822166	13.44	5930	6020	5830	7770	4190	5980	5892.20	0.00	3677	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	913	25.88	2.83	12	5.27	226.00	2069.00	13060	20240516	-55.21	3855	20241209	51.75	6300	-7.14	20250205	3925	49.04	20250203	13060	-55.21	20240516	3855	51.75	20241209	4.16	N	393210	500	78 억	0	N	N	N	N
48	20250207	101137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-140	5	-2.34	4147031690	702858	11.49	5930	6020	5830	7770	4190	5980	5899.38	0.00	-7552	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	912	25.84	2.82	12	4.50	226.00	2069.00	13060	20240516	-55.28	3855	20241209	51.49	6300	-7.30	20250205	3925	48.79	20250203	13060	-55.28	20240516	3855	51.49	20241209	4.16	N	393210	500	78 억	0	N	N	N	N
49	20250207	091144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-70	5	-1.17	1726244730	291434	4.76	5930	6020	5830	7770	4190	5980	5921.78	0.00	-17716	6293	6136	5943	5786	5593	6215	5865	78	1790	500	3700	10	1	15614544	923	26.15	2.86	12	1.87	226.00	2069.00	13060	20240516	-54.75	3855	20241209	53.31	6300	-6.19	20250205	3925	50.57	20250203	13060	-54.75	20240516	3855	53.31	20241209	4.16	N	393210	500	78 억	0	N	N	N	N
50	20250206	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	260	2	4.55	35838536390	6052424	34.71	5800	6100	5750	7430	4010	5720	5921.19	0.99	-163727	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	934	26.46	2.89	12	38.76	226.00	2069.00	13060	20240516	-54.21	3855	20241209	55.12	6300	-5.08	20250205	3925	52.36	20250203	13060	-54.21	20240516	3855	55.12	20241209	5.41	N	393210	500	78 억	155226	N	N	N	N
51	20250206	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	150	2	2.62	34594133510	5843155	33.51	5800	6100	5750	7430	4010	5720	5920.45	0.99	-148147	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	917	25.97	2.84	12	37.42	226.00	2069.00	13060	20240516	-55.05	3855	20241209	52.27	6300	-6.83	20250205	3925	49.55	20250203	13060	-55.05	20240516	3855	52.27	20241209	5.41	N	393210	500	78 억	155226	N	N	N	N
52	20250206	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	160	2	2.80	32445888530	5477955	31.42	5800	6100	5750	7430	4010	5720	5922.99	0.99	-183374	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	918	26.02	2.84	12	35.08	226.00	2069.00	13060	20240516	-54.98	3855	20241209	52.53	6300	-6.67	20250205	3925	49.81	20250203	13060	-54.98	20240516	3855	52.53	20241209	5.41	N	393210	500	78 억	155226	N	N	N	N
53	20250206	131109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	190	2	3.32	30412531610	5132349	29.43	5800	6100	5750	7430	4010	5720	5925.66	0.99	-133587	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	923	26.15	2.86	12	32.87	226.00	2069.00	13060	20240516	-54.75	3855	20241209	53.31	6300	-6.19	20250205	3925	50.57	20250203	13060	-54.75	20240516	3855	53.31	20241209	5.41	N	393210	500	78 억	155226	N	N	N	N
54	20250206	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	190	2	3.32	23441990050	3969511	22.77	5800	6100	5750	7430	4010	5720	5905.51	0.99	-126235	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	923	26.15	2.86	12	25.42	226.00	2069.00	13060	20240516	-54.75	3855	20241209	53.31	6300	-6.19	20250205	3925	50.57	20250203	13060	-54.75	20240516	3855	53.31	20241209	5.41	N	393210	500	78 억	155226	N	N	N	N
55	20250206	111101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	170	2	2.97	22079540010	3737440	21.43	5800	6100	5750	7430	4010	5720	5907.66	0.99	-165916	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	920	26.06	2.85	12	23.94	226.00	2069.00	13060	20240516	-54.90	3855	20241209	52.79	6300	-6.51	20250205	3925	50.06	20250203	13060	-54.90	20240516	3855	52.79	20241209	5.41	N	393210	500	78 억	155226	N	N	N	N
56	20250206	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	240	2	4.20	19403131240	3283433	18.83	5800	6100	5750	7430	4010	5720	5909.40	0.99	-186723	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	931	26.37	2.88	12	21.03	226.00	2069.00	13060	20240516	-54.36	3855	20241209	54.60	6300	-5.40	20250205	3925	51.85	20250203	13060	-54.36	20240516	3855	54.60	20241209	5.41	N	393210	500	78 억	155226	N	N	N	N
57	20250206	091114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	90	2	1.57	5201048790	892480	5.12	5800	5910	5760	7430	4010	5720	5827.64	0.99	-78655	6653	6186	5833	5366	5013	6420	5600	78	1710	500	3540	10	1	15614544	907	25.71	2.81	12	5.72	226.00	2069.00	13060	20240516	-55.51	3855	20241209	50.71	6300	-7.78	20250205	3925	48.03	20250203	13060	-55.51	20240516	3855	50.71	20241209	5.41	N	393210	500	78 억	155226	N	N	N	N
58	20250205	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	490	2	9.37	102737332830	17263640	264.34	5630	6300	5480	6790	3670	5230	5951.38	3.61	-409841	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	893	25.31	2.76	12	110.56	226.00	2069.00	13060	20240516	-56.20	3855	20241209	48.38	6300	-9.21	20250205	3925	45.73	20250203	13060	-56.20	20240516	3855	48.38	20241209	5.72	N	393210	500	78 억	563130	N	N	N	N
59	20250205	151100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	410	2	7.84	100817127190	16926204	259.18	5630	6300	5480	6790	3670	5230	5956.28	3.61	-442453	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	881	24.96	2.73	12	108.40	226.00	2069.00	13060	20240516	-56.81	3855	20241209	46.30	6300	-10.48	20250205	3925	43.69	20250203	13060	-56.81	20240516	3855	46.30	20241209	5.72	N	393210	500	78 억	563130	N	N	N	N
60	20250205	141100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	280	2	5.35	97638774610	16357592	250.47	5630	6300	5480	6790	3670	5230	5969.02	3.61	-479989	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	860	24.38	2.66	12	104.76	226.00	2069.00	13060	20240516	-57.81	3855	20241209	42.93	6300	-12.54	20250205	3925	40.38	20250203	13060	-57.81	20240516	3855	42.93	20241209	5.72	N	393210	500	78 억	563130	N	N	N	N
61	20250205	131056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	360	2	6.88	93490975650	15609081	239.01	5630	6300	5590	6790	3670	5230	5989.52	3.61	-455355	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	873	24.73	2.70	12	99.97	226.00	2069.00	13060	20240516	-57.20	3855	20241209	45.01	6300	-11.27	20250205	3925	42.42	20250203	13060	-57.20	20240516	3855	45.01	20241209	5.72	N	393210	500	78 억	563130	N	N	N	N
62	20250205	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	500	2	9.56	88716724650	14770593	226.17	5630	6300	5630	6790	3670	5230	6006.31	3.61	-441137	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	895	25.35	2.77	12	94.60	226.00	2069.00	13060	20240516	-56.13	3855	20241209	48.64	6300	-9.05	20250205	3925	45.99	20250203	13060	-56.13	20240516	3855	48.64	20241209	5.72	N	393210	500	78 억	563130	N	N	N	N
63	20250205	111055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	980	2	18.74	76210439330	12654778	193.77	5630	6300	5630	6790	3670	5230	6022.27	3.61	-408814	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	970	27.48	3.00	12	81.04	226.00	2069.00	13060	20240516	-52.45	3855	20241209	61.09	6300	-1.43	20250205	3925	58.22	20250203	13060	-52.45	20240516	3855	61.09	20241209	5.72	N	393210	500	78 억	563130	N	N	N	N
64	20250205	101105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	750	2	14.34	54496699510	9119253	139.64	5630	6170	5630	6790	3670	5230	5976.00	3.61	-372233	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	934	26.46	2.89	12	58.40	226.00	2069.00	13060	20240516	-54.21	3855	20241209	55.12	6170	-3.08	20250205	3925	52.36	20250203	13060	-54.21	20240516	3855	55.12	20241209	5.72	N	393210	500	78 억	563130	N	N	N	N
65	20250205	091115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	850	2	16.25	31080177940	5234467	80.15	5630	6170	5630	6790	3670	5230	5937.60	3.61	-193277	6026	5627	4831	4432	3636	5827	4632	78	1560	500	3240	10	1	15614544	949	26.90	2.94	12	33.52	226.00	2069.00	13060	20240516	-53.45	3855	20241209	57.72	6170	-1.46	20250205	3925	54.90	20250203	13060	-53.45	20240516	3855	57.72	20241209	5.72	N	393210	500	78 억	563130	N	N	N	N
66	20250204	161033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	1205	1	29.94	31542574635	6529321	4406.61	4035	5230	4035	5230	2820	4025	4830.88	3.59	5870	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	10	1	15614544	817	23.14	2.53	12	41.82	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	5230	0.00	20250204	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	5.82	N	393210	500	78 억	560976	N	N	N	N
67	20250204	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	1205	1	29.94	31508762685	6522856	4402.25	4035	5230	4035	5230	2820	4025	4830.52	3.59	5620	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	10	1	15614544	817	23.14	2.53	12	41.77	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	5230	0.00	20250204	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	5.82	N	393210	500	78 억	560976	N	N	N	N
68	20250204	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	1205	1	29.94	30900027295	6406463	4323.70	4035	5230	4035	5230	2820	4025	4823.26	3.59	5620	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	10	1	15614544	817	23.14	2.53	12	41.03	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	5230	0.00	20250204	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	5.82	N	393210	500	78 억	560976	N	N	N	N
69	20250204	131049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	1205	1	29.94	30439353205	6318380	4264.25	4035	5230	4035	5230	2820	4025	4817.59	3.59	5620	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	10	1	15614544	817	23.14	2.53	12	40.46	226.00	2069.00	13060	20240516	-59.95	3855	20241209	35.67	5230	0.00	20250204	3925	33.25	20250203	13060	-59.95	20240516	3855	35.67	20241209	5.82	N	393210	500	78 억	560976	N	N	N	N
70	20250204	121100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	800	2	19.88	20040425190	4256111	2872.43	4035	5010	4035	5230	2820	4025	4708.62	3.59	-14187	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	5	1	15614544	753	21.35	2.33	12	27.26	226.00	2069.00	13060	20240516	-63.06	3855	20241209	25.16	5010	-3.69	20250204	3925	22.93	20250203	13060	-63.06	20240516	3855	25.16	20241209	5.82	N	393210	500	78 억	560976	N	N	N	N
71	20250204	111040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4680	655	2	16.27	4376915165	967243	652.79	4035	4800	4035	5230	2820	4025	4525.15	3.59	80271	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	5	1	15614544	731	20.71	2.26	12	6.19	226.00	2069.00	13060	20240516	-64.17	3855	20241209	21.40	4800	-2.50	20250204	3925	19.24	20250203	13060	-64.17	20240516	3855	21.40	20241209	5.82	N	393210	500	78 억	560976	N	N	N	N
72	20250204	101043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	235	2	5.84	406127730	96415	65.07	4035	4295	4035	5230	2820	4025	4212.29	3.59	35990	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	5	1	15614544	665	18.85	2.06	12	0.62	226.00	2069.00	13060	20240516	-67.38	3855	20241209	10.51	4640	-8.19	20250116	3925	8.54	20250203	13060	-67.38	20240516	3855	10.51	20241209	5.82	N	393210	500	78 억	560976	N	N	N	N
73	20250204	091043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	150	2	3.73	102456995	24817	16.75	4035	4220	4035	5230	2820	4025	4128.50	3.59	9824	4231	4127	4026	3922	3821	4077	3872	78	1205	500	2490	5	1	15614544	652	18.47	2.02	12	0.16	226.00	2069.00	13060	20240516	-68.03	3855	20241209	8.30	4640	-10.02	20250116	3925	6.37	20250203	13060	-68.03	20240516	3855	8.30	20241209	5.82	N	393210	500	78 억	560976	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History