KissMeData/413640/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	161235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	70	2	0.88	173523170	21747	218.41	8040	8090	7880	10400	5600	8000	7979.18	0.65	47	8153	8076	8013	7936	7873	8115	7975	36	2400	500	4800	10	1	7206940	582	-27.73	2.12	12	0.30	-291.00	3804.00	14150	20240524	-42.97	7280	20250124	10.85	8820	-8.50	20250107	7280	10.85	20250124	14150	-42.97	20240524	7280	10.85	20250124	2.70	N	413640	500	36 억	47187	N	N	N	N
3	20250214	151235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	10	2	0.12	172014090	21560	216.53	8040	8090	7880	10400	5600	8000	7978.39	0.65	101	8153	8076	8013	7936	7873	8115	7975	36	2400	500	4800	10	1	7206940	577	-27.53	2.11	12	0.30	-291.00	3804.00	14150	20240524	-43.39	7280	20250124	10.03	8820	-9.18	20250107	7280	10.03	20250124	14150	-43.39	20240524	7280	10.03	20250124	2.70	N	413640	500	36 억	47187	N	N	N	N
4	20250214	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	0	3	0.00	153281770	19222	193.05	8040	8090	7880	10400	5600	8000	7974.29	0.65	-2	8153	8076	8013	7936	7873	8115	7975	36	2400	500	4800	10	1	7206940	577	-27.49	2.10	12	0.27	-291.00	3804.00	14150	20240524	-43.46	7280	20250124	9.89	8820	-9.30	20250107	7280	9.89	20250124	14150	-43.46	20240524	7280	9.89	20250124	2.70	N	413640	500	36 억	47187	N	N	N	N
5	20250214	131238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	50	2	0.62	141219320	17719	177.96	8040	8090	7880	10400	5600	8000	7969.94	0.65	-9	8153	8076	8013	7936	7873	8115	7975	36	2400	500	4800	10	1	7206940	580	-27.66	2.12	12	0.25	-291.00	3804.00	14150	20240524	-43.11	7280	20250124	10.58	8820	-8.73	20250107	7280	10.58	20250124	14150	-43.11	20240524	7280	10.58	20250124	2.70	N	413640	500	36 억	47187	N	N	N	N
6	20250214	121235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	50	2	0.62	130549820	16398	164.69	8040	8090	7880	10400	5600	8000	7961.33	0.65	184	8153	8076	8013	7936	7873	8115	7975	36	2400	500	4800	10	1	7206940	580	-27.66	2.12	12	0.23	-291.00	3804.00	14150	20240524	-43.11	7280	20250124	10.58	8820	-8.73	20250107	7280	10.58	20250124	14150	-43.11	20240524	7280	10.58	20250124	2.70	N	413640	500	36 억	47187	N	N	N	N
7	20250214	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	60	2	0.75	127519350	16021	160.90	8040	8090	7880	10400	5600	8000	7959.51	0.65	111	8153	8076	8013	7936	7873	8115	7975	36	2400	500	4800	10	1	7206940	581	-27.70	2.12	12	0.22	-291.00	3804.00	14150	20240524	-43.04	7280	20250124	10.71	8820	-8.62	20250107	7280	10.71	20250124	14150	-43.04	20240524	7280	10.71	20250124	2.70	N	413640	500	36 억	47187	N	N	N	N
8	20250214	101231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	0	3	0.00	113714900	14301	143.63	8040	8090	7880	10400	5600	8000	7951.53	0.65	1071	8153	8076	8013	7936	7873	8115	7975	36	2400	500	4800	10	1	7206940	577	-27.49	2.10	12	0.20	-291.00	3804.00	14150	20240524	-43.46	7280	20250124	9.89	8820	-9.30	20250107	7280	9.89	20250124	14150	-43.46	20240524	7280	9.89	20250124	2.70	N	413640	500	36 억	47187	N	N	N	N
9	20250214	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	20	2	0.25	657710	82	0.82	8040	8040	8010	10400	5600	8000	8020.85	0.65	0	8153	8076	8013	7936	7873	8115	7975	36	2400	500	4800	10	1	7206940	578	-27.56	2.11	12	0.00	-291.00	3804.00	14150	20240524	-43.32	7280	20250124	10.16	8820	-9.07	20250107	7280	10.16	20250124	14150	-43.32	20240524	7280	10.16	20250124	2.70	N	413640	500	36 억	47187	N	N	N	N
10	20250213	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	10	2	0.13	74170420	9263	54.85	7990	8090	7950	10380	5600	7990	8007.17	0.63	1952	8270	8130	8050	7910	7830	8090	7870	36	2390	500	4790	10	1	7206940	577	-27.49	2.10	12	0.13	-291.00	3804.00	14150	20240524	-43.46	7280	20250124	9.89	8820	-9.30	20250107	7280	9.89	20250124	14150	-43.46	20240524	7280	9.89	20250124	2.80	N	413640	500	36 억	45236	N	N	N	N
11	20250213	151226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	60	2	0.75	69441870	8672	51.35	7990	8090	7950	10380	5600	7990	8007.60	0.63	1729	8270	8130	8050	7910	7830	8090	7870	36	2390	500	4790	10	1	7206940	580	-27.66	2.12	12	0.12	-291.00	3804.00	14150	20240524	-43.11	7280	20250124	10.58	8820	-8.73	20250107	7280	10.58	20250124	14150	-43.11	20240524	7280	10.58	20250124	2.80	N	413640	500	36 억	45236	N	N	N	N
12	20250213	141222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	60	2	0.75	52971940	6619	39.20	7990	8090	7950	10380	5600	7990	8003.01	0.63	2135	8270	8130	8050	7910	7830	8090	7870	36	2390	500	4790	10	1	7206940	580	-27.66	2.12	12	0.09	-291.00	3804.00	14150	20240524	-43.11	7280	20250124	10.58	8820	-8.73	20250107	7280	10.58	20250124	14150	-43.11	20240524	7280	10.58	20250124	2.80	N	413640	500	36 억	45236	N	N	N	N
13	20250213	131224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	50	2	0.63	50725710	6339	37.54	7990	8090	7950	10380	5600	7990	8002.16	0.63	2181	8270	8130	8050	7910	7830	8090	7870	36	2390	500	4790	10	1	7206940	579	-27.63	2.11	12	0.09	-291.00	3804.00	14150	20240524	-43.18	7280	20250124	10.44	8820	-8.84	20250107	7280	10.44	20250124	14150	-43.18	20240524	7280	10.44	20250124	2.80	N	413640	500	36 억	45236	N	N	N	N
14	20250213	121222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	70	2	0.88	39653670	4956	29.35	7990	8090	7950	10380	5600	7990	8001.14	0.63	1877	8270	8130	8050	7910	7830	8090	7870	36	2390	500	4790	10	1	7206940	581	-27.70	2.12	12	0.07	-291.00	3804.00	14150	20240524	-43.04	7280	20250124	10.71	8820	-8.62	20250107	7280	10.71	20250124	14150	-43.04	20240524	7280	10.71	20250124	2.80	N	413640	500	36 억	45236	N	N	N	N
15	20250213	111221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	80	2	1.00	34786380	4347	25.74	7990	8090	7950	10380	5600	7990	8002.39	0.63	1871	8270	8130	8050	7910	7830	8090	7870	36	2390	500	4790	10	1	7206940	582	-27.73	2.12	12	0.06	-291.00	3804.00	14150	20240524	-42.97	7280	20250124	10.85	8820	-8.50	20250107	7280	10.85	20250124	14150	-42.97	20240524	7280	10.85	20250124	2.80	N	413640	500	36 억	45236	N	N	N	N
16	20250213	101223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	0	3	0.00	31353060	3920	23.21	7990	8040	7950	10380	5600	7990	7998.23	0.63	1939	8270	8130	8050	7910	7830	8090	7870	36	2390	500	4790	10	1	7206940	576	-27.46	2.10	12	0.05	-291.00	3804.00	14150	20240524	-43.53	7280	20250124	9.75	8820	-9.41	20250107	7280	9.75	20250124	14150	-43.53	20240524	7280	9.75	20250124	2.80	N	413640	500	36 억	45236	N	N	N	N
17	20250213	091216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	30	2	0.38	8661140	1083	6.41	7990	8020	7950	10380	5600	7990	7997.36	0.63	2	8270	8130	8050	7910	7830	8090	7870	36	2390	500	4790	10	1	7206940	578	-27.56	2.11	12	0.02	-291.00	3804.00	14150	20240524	-43.32	7280	20250124	10.16	8820	-9.07	20250107	7280	10.16	20250124	14150	-43.32	20240524	7280	10.16	20250124	2.80	N	413640	500	36 억	45236	N	N	N	N
18	20250212	161214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	-110	5	-1.36	135606660	16887	54.07	8190	8190	7970	10530	5670	8100	8030.24	0.68	-3598	8393	8246	8073	7926	7753	8320	8000	36	2430	500	4860	10	1	7206940	576	-27.46	2.10	12	0.23	-291.00	3804.00	14150	20240524	-43.53	7280	20250124	9.75	8820	-9.41	20250107	7280	9.75	20250124	14150	-43.53	20240524	7280	9.75	20250124	2.78	N	413640	500	36 억	48699	N	N	N	N
19	20250212	151212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	-20	5	-0.25	129540760	16128	51.64	8190	8190	7970	10530	5670	8100	8032.04	0.68	-3464	8393	8246	8073	7926	7753	8320	8000	36	2430	500	4860	10	1	7206940	582	-27.77	2.12	12	0.22	-291.00	3804.00	14150	20240524	-42.90	7280	20250124	10.99	8820	-8.39	20250107	7280	10.99	20250124	14150	-42.90	20240524	7280	10.99	20250124	2.78	N	413640	500	36 억	48699	N	N	N	N
20	20250212	141214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	-110	5	-1.36	96591460	12028	38.51	8190	8190	7970	10530	5670	8100	8030.55	0.68	-3051	8393	8246	8073	7926	7753	8320	8000	36	2430	500	4860	10	1	7206940	576	-27.46	2.10	12	0.17	-291.00	3804.00	14150	20240524	-43.53	7280	20250124	9.75	8820	-9.41	20250107	7280	9.75	20250124	14150	-43.53	20240524	7280	9.75	20250124	2.78	N	413640	500	36 억	48699	N	N	N	N
21	20250212	131217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	-60	5	-0.74	53005040	6588	21.10	8190	8190	8020	10530	5670	8100	8045.70	0.68	-452	8393	8246	8073	7926	7753	8320	8000	36	2430	500	4860	10	1	7206940	579	-27.63	2.11	12	0.09	-291.00	3804.00	14150	20240524	-43.18	7280	20250124	10.44	8820	-8.84	20250107	7280	10.44	20250124	14150	-43.18	20240524	7280	10.44	20250124	2.78	N	413640	500	36 억	48699	N	N	N	N
22	20250212	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	-50	5	-0.62	38556900	4793	15.35	8190	8190	8020	10530	5670	8100	8044.42	0.68	-452	8393	8246	8073	7926	7753	8320	8000	36	2430	500	4860	10	1	7206940	580	-27.66	2.12	12	0.07	-291.00	3804.00	14150	20240524	-43.11	7280	20250124	10.58	8820	-8.73	20250107	7280	10.58	20250124	14150	-43.11	20240524	7280	10.58	20250124	2.78	N	413640	500	36 억	48699	N	N	N	N
23	20250212	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	-60	5	-0.74	29170410	3627	11.61	8190	8190	8020	10530	5670	8100	8042.57	0.68	191	8393	8246	8073	7926	7753	8320	8000	36	2430	500	4860	10	1	7206940	579	-27.63	2.11	12	0.05	-291.00	3804.00	14150	20240524	-43.18	7280	20250124	10.44	8820	-8.84	20250107	7280	10.44	20250124	14150	-43.18	20240524	7280	10.44	20250124	2.78	N	413640	500	36 억	48699	N	N	N	N
24	20250212	101205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	-60	5	-0.74	20776220	2584	8.27	8190	8190	8020	10530	5670	8100	8040.33	0.68	-154	8393	8246	8073	7926	7753	8320	8000	36	2430	500	4860	10	1	7206940	579	-27.63	2.11	12	0.04	-291.00	3804.00	14150	20240524	-43.18	7280	20250124	10.44	8820	-8.84	20250107	7280	10.44	20250124	14150	-43.18	20240524	7280	10.44	20250124	2.78	N	413640	500	36 억	48699	N	N	N	N
25	20250212	091125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	0	3	0.00	406810	50	0.16	8190	8190	8100	10530	5670	8100	8136.20	0.68	-8	8393	8246	8073	7926	7753	8320	8000	36	2430	500	4860	10	1	7206940	584	-27.84	2.13	12	0.00	-291.00	3804.00	14150	20240524	-42.76	7280	20250124	11.26	8820	-8.16	20250107	7280	11.26	20250124	14150	-42.76	20240524	7280	11.26	20250124	2.78	N	413640	500	36 억	48699	N	N	N	N
26	20250211	161216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	170	2	2.14	251070770	31230	196.35	7930	8220	7900	10300	5560	7930	8039.41	0.64	2231	8316	8122	8016	7822	7716	8070	7770	36	2370	500	4750	10	1	7206940	584	-27.84	2.13	12	0.43	-291.00	3804.00	16220	20240129	-50.06	7280	20250124	11.26	8820	-8.16	20250107	7280	11.26	20250124	14150	-42.76	20240524	7280	11.26	20250124	2.75	N	413640	500	36 억	46453	N	N	N	N
27	20250211	151217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	150	2	1.89	246292880	30640	192.64	7930	8220	7900	10300	5560	7930	8038.28	0.64	2626	8316	8122	8016	7822	7716	8070	7770	36	2370	500	4750	10	1	7206940	582	-27.77	2.12	12	0.43	-291.00	3804.00	16220	20240129	-50.18	7280	20250124	10.99	8820	-8.39	20250107	7280	10.99	20250124	14150	-42.90	20240524	7280	10.99	20250124	2.75	N	413640	500	36 억	46453	N	N	N	N
28	20250211	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	210	2	2.65	88370160	11013	69.24	7930	8160	7900	10300	5560	7930	8024.17	0.64	1099	8316	8122	8016	7822	7716	8070	7770	36	2370	500	4750	10	1	7206940	587	-27.97	2.14	12	0.15	-291.00	3804.00	16220	20240129	-49.82	7280	20250124	11.81	8820	-7.71	20250107	7280	11.81	20250124	14150	-42.47	20240524	7280	11.81	20250124	2.75	N	413640	500	36 억	46453	N	N	N	N
29	20250211	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	160	2	2.02	67912540	8495	53.41	7930	8100	7900	10300	5560	7930	7994.41	0.64	595	8316	8122	8016	7822	7716	8070	7770	36	2370	500	4750	10	1	7206940	583	-27.80	2.13	12	0.12	-291.00	3804.00	16220	20240129	-50.12	7280	20250124	11.13	8820	-8.28	20250107	7280	11.13	20250124	14150	-42.83	20240524	7280	11.13	20250124	2.75	N	413640	500	36 억	46453	N	N	N	N
30	20250211	121214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	140	2	1.77	61313930	7679	48.28	7930	8080	7900	10300	5560	7930	7984.62	0.64	891	8316	8122	8016	7822	7716	8070	7770	36	2370	500	4750	10	1	7206940	582	-27.73	2.12	12	0.11	-291.00	3804.00	16220	20240129	-50.25	7280	20250124	10.85	8820	-8.50	20250107	7280	10.85	20250124	14150	-42.97	20240524	7280	10.85	20250124	2.75	N	413640	500	36 억	46453	N	N	N	N
31	20250211	111216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8040	110	2	1.39	55435610	6947	43.68	7930	8080	7900	10300	5560	7930	7979.79	0.64	947	8316	8122	8016	7822	7716	8070	7770	36	2370	500	4750	10	1	7206940	579	-27.63	2.11	12	0.10	-291.00	3804.00	16220	20240129	-50.43	7280	20250124	10.44	8820	-8.84	20250107	7280	10.44	20250124	14150	-43.18	20240524	7280	10.44	20250124	2.75	N	413640	500	36 억	46453	N	N	N	N
32	20250211	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8050	120	2	1.51	35203580	4417	27.77	7930	8080	7900	10300	5560	7930	7970.02	0.64	798	8316	8122	8016	7822	7716	8070	7770	36	2370	500	4750	10	1	7206940	580	-27.66	2.12	12	0.06	-291.00	3804.00	16220	20240129	-50.37	7280	20250124	10.58	8820	-8.73	20250107	7280	10.58	20250124	14150	-43.11	20240524	7280	10.58	20250124	2.75	N	413640	500	36 억	46453	N	N	N	N
33	20250211	091221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-30	5	-0.38	16189520	2041	12.83	7930	7960	7900	10300	5560	7930	7932.15	0.64	553	8316	8122	8016	7822	7716	8070	7770	36	2370	500	4750	10	1	7206940	569	-27.15	2.08	12	0.03	-291.00	3804.00	16220	20240129	-51.29	7280	20250124	8.52	8820	-10.43	20250107	7280	8.52	20250124	14150	-44.17	20240524	7280	8.52	20250124	2.75	N	413640	500	36 억	46453	N	N	N	N
34	20250210	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	-160	5	-1.98	126791420	15905	75.52	8210	8210	7910	10510	5670	8090	7971.80	0.64	144	8343	8216	8103	7976	7863	8280	8040	36	2420	500	4850	10	1	7206940	572	-27.25	2.08	12	0.22	-291.00	3804.00	16220	20240129	-51.11	7280	20250124	8.93	8820	-10.09	20250107	7280	8.93	20250124	14150	-43.96	20240524	7280	8.93	20250124	2.70	N	413640	500	36 억	46309	N	N	N	N
35	20250210	151208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-90	5	-1.11	117095010	14683	69.72	8210	8210	7910	10510	5670	8090	7974.87	0.64	414	8343	8216	8103	7976	7863	8280	8040	36	2420	500	4850	10	1	7206940	577	-27.49	2.10	12	0.20	-291.00	3804.00	16220	20240129	-50.68	7280	20250124	9.89	8820	-9.30	20250107	7280	9.89	20250124	14150	-43.46	20240524	7280	9.89	20250124	2.70	N	413640	500	36 억	46309	N	N	N	N
36	20250210	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-90	5	-1.11	106099050	13303	63.16	8210	8210	7910	10510	5670	8090	7975.57	0.64	684	8343	8216	8103	7976	7863	8280	8040	36	2420	500	4850	10	1	7206940	577	-27.49	2.10	12	0.18	-291.00	3804.00	16220	20240129	-50.68	7280	20250124	9.89	8820	-9.30	20250107	7280	9.89	20250124	14150	-43.46	20240524	7280	9.89	20250124	2.70	N	413640	500	36 억	46309	N	N	N	N
37	20250210	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8030	-60	5	-0.74	74318010	9314	44.22	8210	8210	7910	10510	5670	8090	7979.17	0.64	-472	8343	8216	8103	7976	7863	8280	8040	36	2420	500	4850	10	1	7206940	579	-27.59	2.11	12	0.13	-291.00	3804.00	16220	20240129	-50.49	7280	20250124	10.30	8820	-8.96	20250107	7280	10.30	20250124	14150	-43.25	20240524	7280	10.30	20250124	2.70	N	413640	500	36 억	46309	N	N	N	N
38	20250210	121204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	-10	5	-0.12	56698910	7114	33.78	8210	8210	7910	10510	5670	8090	7970.05	0.64	-572	8343	8216	8103	7976	7863	8280	8040	36	2420	500	4850	10	1	7206940	582	-27.77	2.12	12	0.10	-291.00	3804.00	16220	20240129	-50.18	7280	20250124	10.99	8820	-8.39	20250107	7280	10.99	20250124	14150	-42.90	20240524	7280	10.99	20250124	2.70	N	413640	500	36 억	46309	N	N	N	N
39	20250210	111200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-90	5	-1.11	54582190	6851	32.53	8210	8210	7910	10510	5670	8090	7967.04	0.64	-523	8343	8216	8103	7976	7863	8280	8040	36	2420	500	4850	10	1	7206940	577	-27.49	2.10	12	0.10	-291.00	3804.00	16220	20240129	-50.68	7280	20250124	9.89	8820	-9.30	20250107	7280	9.89	20250124	14150	-43.46	20240524	7280	9.89	20250124	2.70	N	413640	500	36 억	46309	N	N	N	N
40	20250210	101158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	-80	5	-0.99	45509900	5716	27.14	8210	8210	7910	10510	5670	8090	7961.84	0.64	-594	8343	8216	8103	7976	7863	8280	8040	36	2420	500	4850	10	1	7206940	577	-27.53	2.11	12	0.08	-291.00	3804.00	16220	20240129	-50.62	7280	20250124	10.03	8820	-9.18	20250107	7280	10.03	20250124	14150	-43.39	20240524	7280	10.03	20250124	2.70	N	413640	500	36 억	46309	N	N	N	N
41	20250210	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	10	2	0.12	5787910	711	3.38	8210	8210	7960	10510	5670	8090	8140.52	0.64	-278	8343	8216	8103	7976	7863	8280	8040	36	2420	500	4850	10	1	7206940	584	-27.84	2.13	12	0.01	-291.00	3804.00	16220	20240129	-50.06	7280	20250124	11.26	8820	-8.16	20250107	7280	11.26	20250124	14150	-42.76	20240524	7280	11.26	20250124	2.70	N	413640	500	36 억	46309	N	N	N	N
42	20250207	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	-20	5	-0.25	169679690	21061	64.07	8020	8230	7990	10540	5680	8110	8056.57	0.65	-825	8463	8286	8143	7966	7823	8215	7895	36	2430	500	4860	10	1	7206940	583	-27.80	2.13	12	0.29	-291.00	3804.00	16780	20240125	-51.79	7280	20250124	11.13	8820	-8.28	20250107	7280	11.13	20250124	14150	-42.83	20240524	7280	11.13	20250124	2.69	N	413640	500	36 억	47123	N	N	N	N
43	20250207	151147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8060	-50	5	-0.62	167562190	20799	63.28	8020	8230	7990	10540	5680	8110	8056.26	0.65	-703	8463	8286	8143	7966	7823	8215	7895	36	2430	500	4860	10	1	7206940	581	-27.70	2.12	12	0.29	-291.00	3804.00	16780	20240125	-51.97	7280	20250124	10.71	8820	-8.62	20250107	7280	10.71	20250124	14150	-43.04	20240524	7280	10.71	20250124	2.69	N	413640	500	36 억	47123	N	N	N	N
44	20250207	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	-40	5	-0.49	132348810	16415	49.94	8020	8230	7990	10540	5680	8110	8062.67	0.65	-1344	8463	8286	8143	7966	7823	8215	7895	36	2430	500	4860	10	1	7206940	582	-27.73	2.12	12	0.23	-291.00	3804.00	16780	20240125	-51.91	7280	20250124	10.85	8820	-8.50	20250107	7280	10.85	20250124	14150	-42.97	20240524	7280	10.85	20250124	2.69	N	413640	500	36 억	47123	N	N	N	N
45	20250207	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	0	3	0.00	123132630	15278	46.48	8020	8230	7990	10540	5680	8110	8059.47	0.65	-942	8463	8286	8143	7966	7823	8215	7895	36	2430	500	4860	10	1	7206940	584	-27.87	2.13	12	0.21	-291.00	3804.00	16780	20240125	-51.67	7280	20250124	11.40	8820	-8.05	20250107	7280	11.40	20250124	14150	-42.69	20240524	7280	11.40	20250124	2.69	N	413640	500	36 억	47123	N	N	N	N
46	20250207	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	50	2	0.62	108991570	13524	41.14	8020	8230	7990	10540	5680	8110	8059.12	0.65	-621	8463	8286	8143	7966	7823	8215	7895	36	2430	500	4860	10	1	7206940	588	-28.04	2.15	12	0.19	-291.00	3804.00	16780	20240125	-51.37	7280	20250124	12.09	8820	-7.48	20250107	7280	12.09	20250124	14150	-42.33	20240524	7280	12.09	20250124	2.69	N	413640	500	36 억	47123	N	N	N	N
47	20250207	111141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	-90	5	-1.11	101325690	12577	38.26	8020	8230	7990	10540	5680	8110	8056.43	0.65	-622	8463	8286	8143	7966	7823	8215	7895	36	2430	500	4860	10	1	7206940	578	-27.56	2.11	12	0.17	-291.00	3804.00	16780	20240125	-52.21	7280	20250124	10.16	8820	-9.07	20250107	7280	10.16	20250124	14150	-43.32	20240524	7280	10.16	20250124	2.69	N	413640	500	36 억	47123	N	N	N	N
48	20250207	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-110	5	-1.36	52530020	6496	19.76	8020	8230	8000	10540	5680	8110	8086.52	0.65	-2090	8463	8286	8143	7966	7823	8215	7895	36	2430	500	4860	10	1	7206940	577	-27.49	2.10	12	0.09	-291.00	3804.00	16780	20240125	-52.32	7280	20250124	9.89	8820	-9.30	20250107	7280	9.89	20250124	14150	-43.46	20240524	7280	9.89	20250124	2.69	N	413640	500	36 억	47123	N	N	N	N
49	20250207	091153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8220	110	2	1.36	17685960	2181	6.64	8020	8230	8000	10540	5680	8110	8109.11	0.65	-1390	8463	8286	8143	7966	7823	8215	7895	36	2430	500	4860	10	1	7206940	592	-28.25	2.16	12	0.03	-291.00	3804.00	16780	20240125	-51.01	7280	20250124	12.91	8820	-6.80	20250107	7280	12.91	20250124	14150	-41.91	20240524	7280	12.91	20250124	2.69	N	413640	500	36 억	47123	N	N	N	N
50	20250206	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-170	5	-2.05	267959960	32868	94.45	8120	8320	8000	10760	5800	8280	8152.62	0.62	2583	8506	8392	8246	8132	7986	8450	8190	36	2480	500	4960	10	1	7206940	584	-27.87	2.13	12	0.46	-291.00	3804.00	18310	20240124	-55.71	7280	20250124	11.40	8820	-8.05	20250107	7280	11.40	20250124	14150	-42.69	20240524	7280	11.40	20250124	2.70	N	413640	500	36 억	44540	N	N	N	N
51	20250206	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-170	5	-2.05	260117590	31901	91.67	8120	8320	8000	10760	5800	8280	8153.90	0.62	3022	8506	8392	8246	8132	7986	8450	8190	36	2480	500	4960	10	1	7206940	584	-27.87	2.13	12	0.44	-291.00	3804.00	18310	20240124	-55.71	7280	20250124	11.40	8820	-8.05	20250107	7280	11.40	20250124	14150	-42.69	20240524	7280	11.40	20250124	2.70	N	413640	500	36 억	44540	N	N	N	N
52	20250206	141121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8120	-160	5	-1.93	240810230	29511	84.80	8120	8320	8000	10760	5800	8280	8160.02	0.62	3036	8506	8392	8246	8132	7986	8450	8190	36	2480	500	4960	10	1	7206940	585	-27.90	2.13	12	0.41	-291.00	3804.00	18310	20240124	-55.65	7280	20250124	11.54	8820	-7.94	20250107	7280	11.54	20250124	14150	-42.61	20240524	7280	11.54	20250124	2.70	N	413640	500	36 억	44540	N	N	N	N
53	20250206	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	-190	5	-2.29	233014540	28543	82.02	8120	8320	8000	10760	5800	8280	8163.63	0.62	2816	8506	8392	8246	8132	7986	8450	8190	36	2480	500	4960	10	1	7206940	583	-27.80	2.13	12	0.40	-291.00	3804.00	18310	20240124	-55.82	7280	20250124	11.13	8820	-8.28	20250107	7280	11.13	20250124	14150	-42.83	20240524	7280	11.13	20250124	2.70	N	413640	500	36 억	44540	N	N	N	N
54	20250206	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	-90	5	-1.09	179652190	21941	63.05	8120	8320	8120	10760	5800	8280	8187.97	0.62	3137	8506	8392	8246	8132	7986	8450	8190	36	2480	500	4960	10	1	7206940	590	-28.14	2.15	12	0.30	-291.00	3804.00	18310	20240124	-55.27	7280	20250124	12.50	8820	-7.14	20250107	7280	12.50	20250124	14150	-42.12	20240524	7280	12.50	20250124	2.70	N	413640	500	36 억	44540	N	N	N	N
55	20250206	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	-70	5	-0.85	170046430	20763	59.66	8120	8320	8120	10760	5800	8280	8189.88	0.62	2799	8506	8392	8246	8132	7986	8450	8190	36	2480	500	4960	10	1	7206940	592	-28.21	2.16	12	0.29	-291.00	3804.00	18310	20240124	-55.16	7280	20250124	12.77	8820	-6.92	20250107	7280	12.77	20250124	14150	-41.98	20240524	7280	12.77	20250124	2.70	N	413640	500	36 억	44540	N	N	N	N
56	20250206	101109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8240	-40	5	-0.48	119112990	14553	41.82	8120	8320	8120	10760	5800	8280	8184.77	0.62	1391	8506	8392	8246	8132	7986	8450	8190	36	2480	500	4960	10	1	7206940	594	-28.32	2.17	12	0.20	-291.00	3804.00	18310	20240124	-55.00	7280	20250124	13.19	8820	-6.58	20250107	7280	13.19	20250124	14150	-41.77	20240524	7280	13.19	20250124	2.70	N	413640	500	36 억	44540	N	N	N	N
57	20250206	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8230	-50	5	-0.60	61814110	7581	21.78	8120	8230	8120	10760	5800	8280	8153.82	0.62	-70	8506	8392	8246	8132	7986	8450	8190	36	2480	500	4960	10	1	7206940	593	-28.28	2.16	12	0.11	-291.00	3804.00	18310	20240124	-55.05	7280	20250124	13.05	8820	-6.69	20250107	7280	13.05	20250124	14150	-41.84	20240524	7280	13.05	20250124	2.70	N	413640	500	36 억	44540	N	N	N	N
58	20250205	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8280	150	2	1.85	285130030	34801	42.89	8110	8360	8100	10560	5700	8130	8193.16	0.52	6962	8916	8522	8206	7812	7496	8720	8010	36	2430	500	4870	10	1	7206940	597	-28.45	2.18	12	0.48	-291.00	3804.00	19000	20240123	-56.42	7280	20250124	13.74	8820	-6.12	20250107	7280	13.74	20250124	14150	-41.48	20240524	7280	13.74	20250124	2.64	N	413640	500	36 억	37642	N	N	N	N
59	20250205	151108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8210	80	2	0.98	267290960	32637	40.23	8110	8360	8100	10560	5700	8130	8189.81	0.52	6807	8916	8522	8206	7812	7496	8720	8010	36	2430	500	4870	10	1	7206940	592	-28.21	2.16	12	0.45	-291.00	3804.00	19000	20240123	-56.79	7280	20250124	12.77	8820	-6.92	20250107	7280	12.77	20250124	14150	-41.98	20240524	7280	12.77	20250124	2.64	N	413640	500	36 억	37642	N	N	N	N
60	20250205	141108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	30	2	0.37	235387560	28723	35.40	8110	8360	8100	10560	5700	8130	8195.09	0.52	6318	8916	8522	8206	7812	7496	8720	8010	36	2430	500	4870	10	1	7206940	588	-28.04	2.15	12	0.40	-291.00	3804.00	19000	20240123	-57.05	7280	20250124	12.09	8820	-7.48	20250107	7280	12.09	20250124	14150	-42.33	20240524	7280	12.09	20250124	2.64	N	413640	500	36 억	37642	N	N	N	N
61	20250205	131105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	0	3	0.00	217818920	26570	32.75	8110	8360	8100	10560	5700	8130	8197.93	0.52	6097	8916	8522	8206	7812	7496	8720	8010	36	2430	500	4870	10	1	7206940	586	-27.94	2.14	12	0.37	-291.00	3804.00	19000	20240123	-57.21	7280	20250124	11.68	8820	-7.82	20250107	7280	11.68	20250124	14150	-42.54	20240524	7280	11.68	20250124	2.64	N	413640	500	36 억	37642	N	N	N	N
62	20250205	121110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	40	2	0.49	191339100	23321	28.74	8110	8360	8100	10560	5700	8130	8204.58	0.52	5295	8916	8522	8206	7812	7496	8720	8010	36	2430	500	4870	10	1	7206940	589	-28.08	2.15	12	0.32	-291.00	3804.00	19000	20240123	-57.00	7280	20250124	12.23	8820	-7.37	20250107	7280	12.23	20250124	14150	-42.26	20240524	7280	12.23	20250124	2.64	N	413640	500	36 억	37642	N	N	N	N
63	20250205	111104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8200	70	2	0.86	156274170	19026	23.45	8110	8360	8100	10560	5700	8130	8213.72	0.52	4726	8916	8522	8206	7812	7496	8720	8010	36	2430	500	4870	10	1	7206940	591	-28.18	2.16	12	0.26	-291.00	3804.00	19000	20240123	-56.84	7280	20250124	12.64	8820	-7.03	20250107	7280	12.64	20250124	14150	-42.05	20240524	7280	12.64	20250124	2.64	N	413640	500	36 억	37642	N	N	N	N
64	20250205	101112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	30	2	0.37	127334160	15482	19.08	8110	8360	8100	10560	5700	8130	8224.66	0.52	3926	8916	8522	8206	7812	7496	8720	8010	36	2430	500	4870	10	1	7206940	588	-28.04	2.15	12	0.21	-291.00	3804.00	19000	20240123	-57.05	7280	20250124	12.09	8820	-7.48	20250107	7280	12.09	20250124	14150	-42.33	20240524	7280	12.09	20250124	2.64	N	413640	500	36 억	37642	N	N	N	N
65	20250205	091124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	60	2	0.74	4604520	566	0.70	8110	8210	8100	10560	5700	8130	8135.19	0.52	-55	8916	8522	8206	7812	7496	8720	8010	36	2430	500	4870	10	1	7206940	590	-28.14	2.15	12	0.01	-291.00	3804.00	19000	20240123	-56.89	7280	20250124	12.50	8820	-7.14	20250107	7280	12.50	20250124	14150	-42.12	20240524	7280	12.50	20250124	2.64	N	413640	500	36 억	37642	N	N	N	N
66	20250204	161042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	360	2	4.63	660463310	80102	223.40	7890	8600	7890	10100	5440	7770	8246.17	0.44	6172	7970	7870	7670	7570	7370	7920	7620	36	2330	500	4660	10	1	7206940	586	-27.94	2.14	12	1.11	-291.00	3804.00	19000	20240123	-57.21	7280	20250124	11.68	8820	-7.82	20250107	7280	11.68	20250124	14150	-42.54	20240524	7280	11.68	20250124	2.63	N	413640	500	36 억	31468	N	N	N	N
67	20250204	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	300	2	3.86	643059170	77956	217.41	7890	8600	7890	10100	5440	7770	8249.00	0.44	6027	7970	7870	7670	7570	7370	7920	7620	36	2330	500	4660	10	1	7206940	582	-27.73	2.12	12	1.08	-291.00	3804.00	19000	20240123	-57.53	7280	20250124	10.85	8820	-8.50	20250107	7280	10.85	20250124	14150	-42.97	20240524	7280	10.85	20250124	2.63	N	413640	500	36 억	31468	N	N	N	N
68	20250204	141054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	400	2	5.15	574384000	69438	193.66	7890	8600	7890	10100	5440	7770	8271.90	0.44	4021	7970	7870	7670	7570	7370	7920	7620	36	2330	500	4660	10	1	7206940	589	-28.08	2.15	12	0.96	-291.00	3804.00	19000	20240123	-57.00	7280	20250124	12.23	8820	-7.37	20250107	7280	12.23	20250124	14150	-42.26	20240524	7280	12.23	20250124	2.63	N	413640	500	36 억	31468	N	N	N	N
69	20250204	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	400	2	5.15	543419240	65634	183.05	7890	8600	7890	10100	5440	7770	8279.54	0.44	4245	7970	7870	7670	7570	7370	7920	7620	36	2330	500	4660	10	1	7206940	589	-28.08	2.15	12	0.91	-291.00	3804.00	19000	20240123	-57.00	7280	20250124	12.23	8820	-7.37	20250107	7280	12.23	20250124	14150	-42.26	20240524	7280	12.23	20250124	2.63	N	413640	500	36 억	31468	N	N	N	N
70	20250204	121110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	340	2	4.38	515809650	62242	173.59	7890	8600	7890	10100	5440	7770	8287.16	0.44	5162	7970	7870	7670	7570	7370	7920	7620	36	2330	500	4660	10	1	7206940	584	-27.87	2.13	12	0.86	-291.00	3804.00	19000	20240123	-57.32	7280	20250124	11.40	8820	-8.05	20250107	7280	11.40	20250124	14150	-42.69	20240524	7280	11.40	20250124	2.63	N	413640	500	36 억	31468	N	N	N	N
71	20250204	111048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	300	2	3.86	506988770	61154	170.55	7890	8600	7890	10100	5440	7770	8290.36	0.44	5242	7970	7870	7670	7570	7370	7920	7620	36	2330	500	4660	10	1	7206940	582	-27.73	2.12	12	0.85	-291.00	3804.00	19000	20240123	-57.53	7280	20250124	10.85	8820	-8.50	20250107	7280	10.85	20250124	14150	-42.97	20240524	7280	10.85	20250124	2.63	N	413640	500	36 억	31468	N	N	N	N
72	20250204	101052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8100	330	2	4.25	479234610	57725	160.99	7890	8600	7890	10100	5440	7770	8302.03	0.44	4607	7970	7870	7670	7570	7370	7920	7620	36	2330	500	4660	10	1	7206940	584	-27.84	2.13	12	0.80	-291.00	3804.00	19000	20240123	-57.37	7280	20250124	11.26	8820	-8.16	20250107	7280	11.26	20250124	14150	-42.76	20240524	7280	11.26	20250124	2.63	N	413640	500	36 억	31468	N	N	N	N
73	20250204	091051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8230	460	2	5.92	388850470	46627	130.04	7890	8600	7890	10100	5440	7770	8339.60	0.44	7157	7970	7870	7670	7570	7370	7920	7620	36	2330	500	4660	10	1	7206940	593	-28.28	2.16	12	0.65	-291.00	3804.00	19000	20240123	-56.68	7280	20250124	13.05	8820	-6.69	20250107	7280	13.05	20250124	14150	-41.84	20240524	7280	13.05	20250124	2.63	N	413640	500	36 억	31468	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History