KissMeData/438700/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	161249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	-300	5	-8.67	637173895	197673	16.17	3400	3400	3070	4495	2425	3460	3223.43	1.93	-1265	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	352	-3.00	0.78	12	1.77	-1054.00	4056.00	9240	20240202	-65.80	2425	20241209	30.31	3960	-20.20	20250213	2550	23.92	20250203	8570	-63.13	20240216	2425	30.31	20241209	0.17	N	438700	500	55 억	215058	N	N	N	N
3	20250214	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3165	-295	5	-8.53	619685040	192127	15.72	3400	3400	3070	4495	2425	3460	3225.39	1.93	-308	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	353	-3.00	0.78	12	1.72	-1054.00	4056.00	9240	20240202	-65.75	2425	20241209	30.52	3960	-20.08	20250213	2550	24.12	20250203	8570	-63.07	20240216	2425	30.52	20241209	0.17	N	438700	500	55 억	215058	N	N	N	N
4	20250214	141249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-290	5	-8.38	595446115	184437	15.09	3400	3400	3070	4495	2425	3460	3228.45	1.93	1198	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	353	-3.01	0.78	12	1.65	-1054.00	4056.00	9240	20240202	-65.69	2425	20241209	30.72	3960	-19.95	20250213	2550	24.31	20250203	8570	-63.01	20240216	2425	30.72	20241209	0.17	N	438700	500	55 억	215058	N	N	N	N
5	20250214	131252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-320	5	-9.25	563853035	174491	14.28	3400	3400	3070	4495	2425	3460	3231.42	1.93	3293	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	350	-2.98	0.77	12	1.57	-1054.00	4056.00	9240	20240202	-66.02	2425	20241209	29.48	3960	-20.71	20250213	2550	23.14	20250203	8570	-63.36	20240216	2425	29.48	20241209	0.17	N	438700	500	55 억	215058	N	N	N	N
6	20250214	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-360	5	-10.40	518280105	160042	13.09	3400	3400	3070	4495	2425	3460	3238.40	1.93	7376	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	345	-2.94	0.76	12	1.44	-1054.00	4056.00	9240	20240202	-66.45	2425	20241209	27.84	3960	-21.72	20250213	2550	21.57	20250203	8570	-63.83	20240216	2425	27.84	20241209	0.17	N	438700	500	55 억	215058	N	N	N	N
7	20250214	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-290	5	-8.38	410035680	125364	10.26	3400	3400	3155	4495	2425	3460	3270.76	1.93	7089	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	353	-3.01	0.78	12	1.12	-1054.00	4056.00	9240	20240202	-65.69	2425	20241209	30.72	3960	-19.95	20250213	2550	24.31	20250203	8570	-63.01	20240216	2425	30.72	20241209	0.17	N	438700	500	55 억	215058	N	N	N	N
8	20250214	101245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	-280	5	-8.09	353098605	107531	8.80	3400	3400	3155	4495	2425	3460	3283.69	1.93	8714	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	354	-3.02	0.78	12	0.96	-1054.00	4056.00	9240	20240202	-65.58	2425	20241209	31.13	3960	-19.70	20250213	2550	24.71	20250203	8570	-62.89	20240216	2425	31.13	20241209	0.17	N	438700	500	55 억	215058	N	N	N	N
9	20250214	091250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3375	-85	5	-2.46	117388845	34978	2.86	3400	3400	3325	4495	2425	3460	3356.08	1.93	7238	4366	3912	3506	3052	2646	4140	3280	56	1035	500	2350	5	1	11144890	376	-3.20	0.83	12	0.31	-1054.00	4056.00	9240	20240202	-63.47	2425	20241209	39.18	3960	-14.77	20250213	2550	32.35	20250203	8570	-60.62	20240216	2425	39.18	20241209	0.17	N	438700	500	55 억	215058	N	N	N	N
10	20250213	161239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	385	2	12.52	4272925140	1216908	1110.81	3110	3960	3100	3995	2155	3075	3511.39	1.73	28161	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	386	-3.28	0.85	12	10.92	-1054.00	4056.00	9500	20240131	-63.58	2425	20241209	42.68	3960	-12.63	20250213	2550	35.69	20250203	8570	-59.63	20240216	2425	42.68	20241209	0.18	N	438700	500	55 억	192433	N	N	N	N
11	20250213	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3350	275	2	8.94	4160179555	1183953	1080.73	3110	3960	3100	3995	2155	3075	3513.80	1.73	31595	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	373	-3.18	0.83	12	10.62	-1054.00	4056.00	9500	20240131	-64.74	2425	20241209	38.14	3960	-15.40	20250213	2550	31.37	20250203	8570	-60.91	20240216	2425	38.14	20241209	0.18	N	438700	500	55 억	192433	N	N	N	N
12	20250213	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3390	315	2	10.24	3973330855	1128211	1029.85	3110	3960	3100	3995	2155	3075	3521.80	1.73	25321	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	378	-3.22	0.84	12	10.12	-1054.00	4056.00	9500	20240131	-64.32	2425	20241209	39.79	3960	-14.39	20250213	2550	32.94	20250203	8570	-60.44	20240216	2425	39.79	20241209	0.18	N	438700	500	55 억	192433	N	N	N	N
13	20250213	131237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3475	400	2	13.01	3810026470	1080338	986.15	3110	3960	3100	3995	2155	3075	3526.70	1.73	19663	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	387	-3.30	0.86	12	9.69	-1054.00	4056.00	9500	20240131	-63.42	2425	20241209	43.30	3960	-12.25	20250213	2550	36.27	20250203	8570	-59.45	20240216	2425	43.30	20241209	0.18	N	438700	500	55 억	192433	N	N	N	N
14	20250213	121236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3830	755	2	24.55	2879820290	817626	746.34	3110	3960	3100	3995	2155	3075	3522.17	1.73	-9099	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	427	-3.63	0.94	12	7.34	-1054.00	4056.00	9500	20240131	-59.68	2425	20241209	57.94	3960	-3.28	20250213	2550	50.20	20250203	8570	-55.31	20240216	2425	57.94	20241209	0.18	N	438700	500	55 억	192433	N	N	N	N
15	20250213	111235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3465	390	2	12.68	1434784885	426306	389.14	3110	3620	3100	3995	2155	3075	3365.62	1.73	16751	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	386	-3.29	0.85	12	3.83	-1054.00	4056.00	9500	20240131	-63.53	2425	20241209	42.89	3620	-4.28	20250213	2550	35.88	20250203	8570	-59.57	20240216	2425	42.89	20241209	0.18	N	438700	500	55 억	192433	N	N	N	N
16	20250213	101236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3305	230	2	7.48	1127682945	335879	306.60	3110	3620	3100	3995	2155	3075	3357.41	1.73	18375	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	368	-3.14	0.81	12	3.01	-1054.00	4056.00	9500	20240131	-65.21	2425	20241209	36.29	3620	-8.70	20250213	2550	29.61	20250203	8570	-61.44	20240216	2425	36.29	20241209	0.18	N	438700	500	55 억	192433	N	N	N	N
17	20250213	091230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3300	225	2	7.32	239326735	74137	67.67	3110	3300	3100	3995	2155	3075	3228.17	1.73	-579	3238	3156	3008	2926	2778	3197	2967	56	920	500	2090	5	1	11144890	368	-3.13	0.81	12	0.67	-1054.00	4056.00	9500	20240131	-65.26	2425	20241209	36.08	3300	0.00	20250213	2550	29.41	20250203	8570	-61.49	20240216	2425	36.08	20241209	0.18	N	438700	500	55 억	192433	N	N	N	N
18	20250212	161227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	240	2	8.47	322230785	107052	120.37	2950	3090	2860	3685	1985	2835	3009.22	1.73	-336	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	343	-2.92	0.76	12	0.96	-1054.00	4056.00	9500	20240131	-67.63	2425	20241209	26.80	3175	-3.15	20250108	2550	20.59	20250203	8570	-64.12	20240216	2425	26.80	20241209	0.18	N	438700	500	55 억	192769	N	N	N	N
19	20250212	151226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	245	2	8.64	296069730	98506	110.76	2950	3090	2860	3685	1985	2835	3005.60	1.73	-745	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	343	-2.92	0.76	12	0.88	-1054.00	4056.00	9500	20240131	-67.58	2425	20241209	27.01	3175	-2.99	20250108	2550	20.78	20250203	8570	-64.06	20240216	2425	27.01	20241209	0.18	N	438700	500	55 억	192769	N	N	N	N
20	20250212	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	130	2	4.59	161620395	54260	61.01	2950	3035	2860	3685	1985	2835	2978.63	1.73	-5284	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	330	-2.81	0.73	12	0.49	-1054.00	4056.00	9500	20240131	-68.79	2425	20241209	22.27	3175	-6.61	20250108	2550	16.27	20250203	8570	-65.40	20240216	2425	22.27	20241209	0.18	N	438700	500	55 억	192769	N	N	N	N
21	20250212	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	135	2	4.76	155519530	52210	58.70	2950	3035	2860	3685	1985	2835	2978.73	1.73	-4981	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	331	-2.82	0.73	12	0.47	-1054.00	4056.00	9500	20240131	-68.74	2425	20241209	22.47	3175	-6.46	20250108	2550	16.47	20250203	8570	-65.34	20240216	2425	22.47	20241209	0.18	N	438700	500	55 억	192769	N	N	N	N
22	20250212	121227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	145	2	5.11	141889750	47651	53.58	2950	3035	2860	3685	1985	2835	2977.69	1.73	-4462	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	332	-2.83	0.73	12	0.43	-1054.00	4056.00	9500	20240131	-68.63	2425	20241209	22.89	3175	-6.14	20250108	2550	16.86	20250203	8570	-65.23	20240216	2425	22.89	20241209	0.18	N	438700	500	55 억	192769	N	N	N	N
23	20250212	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	155	2	5.47	115061965	38664	43.47	2950	3035	2860	3685	1985	2835	2975.95	1.73	-1695	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	333	-2.84	0.74	12	0.35	-1054.00	4056.00	9500	20240131	-68.53	2425	20241209	23.30	3175	-5.83	20250108	2550	17.25	20250203	8570	-65.11	20240216	2425	23.30	20241209	0.18	N	438700	500	55 억	192769	N	N	N	N
24	20250212	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	125	2	4.41	93948595	31603	35.53	2950	3035	2860	3685	1985	2835	2972.77	1.73	-1447	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	330	-2.81	0.73	12	0.28	-1054.00	4056.00	9500	20240131	-68.84	2425	20241209	22.06	3175	-6.77	20250108	2550	16.08	20250203	8570	-65.46	20240216	2425	22.06	20241209	0.18	N	438700	500	55 억	192769	N	N	N	N
25	20250212	091135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	135	2	4.76	24020325	8210	9.23	2950	2980	2860	3685	1985	2835	2925.74	1.73	-1764	3245	3040	2885	2680	2525	3142	2782	56	850	500	1920	5	1	11144890	331	-2.82	0.73	12	0.07	-1054.00	4056.00	9500	20240131	-68.74	2425	20241209	22.47	3175	-6.46	20250108	2550	16.47	20250203	8570	-65.34	20240216	2425	22.47	20241209	0.18	N	438700	500	55 억	192769	N	N	N	N
26	20250211	161230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	85	2	3.09	260563730	88673	641.81	2730	3090	2730	3575	1925	2750	2938.70	1.70	2777	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	316	-2.69	0.70	12	0.80	-1054.00	4056.00	9500	20240131	-70.16	2425	20241209	16.91	3175	-10.71	20250108	2550	11.18	20250203	8570	-66.92	20240216	2425	16.91	20241209	0.18	N	438700	500	55 억	189982	N	N	N	N
27	20250211	151231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	135	2	4.91	253975925	86355	625.04	2730	3090	2730	3575	1925	2750	2941.07	1.70	3081	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	322	-2.74	0.71	12	0.77	-1054.00	4056.00	9500	20240131	-69.63	2425	20241209	18.97	3175	-9.13	20250108	2550	13.14	20250203	8570	-66.34	20240216	2425	18.97	20241209	0.18	N	438700	500	55 억	189982	N	N	N	N
28	20250211	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	160	2	5.82	243824860	82852	599.68	2730	3090	2730	3575	1925	2750	2942.90	1.70	4516	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	324	-2.76	0.72	12	0.74	-1054.00	4056.00	9500	20240131	-69.37	2425	20241209	20.00	3175	-8.35	20250108	2550	14.12	20250203	8570	-66.04	20240216	2425	20.00	20241209	0.18	N	438700	500	55 억	189982	N	N	N	N
29	20250211	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	150	2	5.45	232462705	78917	571.20	2730	3090	2730	3575	1925	2750	2945.66	1.70	4672	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	323	-2.75	0.71	12	0.71	-1054.00	4056.00	9500	20240131	-69.47	2425	20241209	19.59	3175	-8.66	20250108	2550	13.73	20250203	8570	-66.16	20240216	2425	19.59	20241209	0.18	N	438700	500	55 억	189982	N	N	N	N
30	20250211	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	150	2	5.45	224498415	76160	551.24	2730	3090	2730	3575	1925	2750	2947.72	1.70	4622	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	323	-2.75	0.71	12	0.68	-1054.00	4056.00	9500	20240131	-69.47	2425	20241209	19.59	3175	-8.66	20250108	2550	13.73	20250203	8570	-66.16	20240216	2425	19.59	20241209	0.18	N	438700	500	55 억	189982	N	N	N	N
31	20250211	111230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	190	2	6.91	214762635	72812	527.01	2730	3090	2730	3575	1925	2750	2949.55	1.70	3730	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	328	-2.79	0.72	12	0.65	-1054.00	4056.00	9500	20240131	-69.05	2425	20241209	21.24	3175	-7.40	20250108	2550	15.29	20250203	8570	-65.69	20240216	2425	21.24	20241209	0.18	N	438700	500	55 억	189982	N	N	N	N
32	20250211	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	180	2	6.55	74473915	25702	186.03	2730	2990	2730	3575	1925	2750	2897.59	1.70	1709	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	327	-2.78	0.72	12	0.23	-1054.00	4056.00	9500	20240131	-69.16	2425	20241209	20.82	3175	-7.72	20250108	2550	14.90	20250203	8570	-65.81	20240216	2425	20.82	20241209	0.18	N	438700	500	55 억	189982	N	N	N	N
33	20250211	091235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	30	2	1.09	996940	355	2.57	2730	2815	2730	3575	1925	2750	2808.28	1.70	6	2863	2806	2763	2706	2663	2835	2735	56	825	500	1870	5	1	11144890	310	-2.64	0.69	12	0.00	-1054.00	4056.00	9500	20240131	-70.74	2425	20241209	14.64	3175	-12.44	20250108	2550	9.02	20250203	8570	-67.56	20240216	2425	14.64	20241209	0.18	N	438700	500	55 억	189982	N	N	N	N
34	20250210	161221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	10	2	0.36	38140475	13810	105.32	2720	2820	2720	3560	1920	2740	2761.80	1.73	-3087	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	306	-2.61	0.68	12	0.12	-1054.00	4056.00	9500	20240131	-71.05	2425	20241209	13.40	3175	-13.39	20250108	2550	7.84	20250203	8570	-67.91	20240216	2425	13.40	20241209	0.18	N	438700	500	55 억	193069	N	N	N	N
35	20250210	151222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	10	2	0.36	37475005	13569	103.49	2720	2820	2720	3560	1920	2740	2761.81	1.73	-3067	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	306	-2.61	0.68	12	0.12	-1054.00	4056.00	9500	20240131	-71.05	2425	20241209	13.40	3175	-13.39	20250108	2550	7.84	20250203	8570	-67.91	20240216	2425	13.40	20241209	0.18	N	438700	500	55 억	193069	N	N	N	N
36	20250210	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	30999290	11235	85.68	2720	2820	2720	3560	1920	2740	2759.17	1.73	-2113	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	308	-2.62	0.68	12	0.10	-1054.00	4056.00	9500	20240131	-70.89	2425	20241209	14.02	3175	-12.91	20250108	2550	8.43	20250203	8570	-67.74	20240216	2425	14.02	20241209	0.18	N	438700	500	55 억	193069	N	N	N	N
37	20250210	131224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	15	2	0.55	27097450	9818	74.88	2720	2820	2720	3560	1920	2740	2759.98	1.73	-1898	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	307	-2.61	0.68	12	0.09	-1054.00	4056.00	9500	20240131	-71.00	2425	20241209	13.61	3175	-13.23	20250108	2550	8.04	20250203	8570	-67.85	20240216	2425	13.61	20241209	0.18	N	438700	500	55 억	193069	N	N	N	N
38	20250210	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	23907590	8658	66.03	2720	2820	2720	3560	1920	2740	2761.33	1.73	-1771	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	308	-2.62	0.68	12	0.08	-1054.00	4056.00	9500	20240131	-70.89	2425	20241209	14.02	3175	-12.91	20250108	2550	8.43	20250203	8570	-67.74	20240216	2425	14.02	20241209	0.18	N	438700	500	55 억	193069	N	N	N	N
39	20250210	111213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	65	2	2.37	19152875	6925	52.81	2720	2820	2720	3560	1920	2740	2765.76	1.73	-1747	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	313	-2.66	0.69	12	0.06	-1054.00	4056.00	9500	20240131	-70.47	2425	20241209	15.67	3175	-11.65	20250108	2550	10.00	20250203	8570	-67.27	20240216	2425	15.67	20241209	0.18	N	438700	500	55 억	193069	N	N	N	N
40	20250210	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	5	2	0.18	9507205	3440	26.24	2720	2820	2720	3560	1920	2740	2763.72	1.73	-1124	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	306	-2.60	0.68	12	0.03	-1054.00	4056.00	9500	20240131	-71.11	2425	20241209	13.20	3175	-13.54	20250108	2550	7.65	20250203	8570	-67.97	20240216	2425	13.20	20241209	0.18	N	438700	500	55 억	193069	N	N	N	N
41	20250210	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	25	2	0.91	233980	86	0.66	2720	2765	2720	3560	1920	2740	2720.70	1.73	-1	2893	2816	2778	2701	2663	2797	2682	56	820	500	1860	5	1	11144890	308	-2.62	0.68	12	0.00	-1054.00	4056.00	9500	20240131	-70.89	2425	20241209	14.02	3175	-12.91	20250108	2550	8.43	20250203	8570	-67.74	20240216	2425	14.02	20241209	0.18	N	438700	500	55 억	193069	N	N	N	N
42	20250207	161159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-50	5	-1.79	36233900	13112	124.62	2800	2855	2740	3625	1955	2790	2763.42	1.76	-3288	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	305	-2.60	0.68	12	0.12	-1054.00	4056.00	9500	20240131	-71.16	2425	20241209	12.99	3175	-13.70	20250108	2550	7.45	20250203	8570	-68.03	20240216	2425	12.99	20241209	0.18	N	438700	500	55 억	196357	N	N	N	N
43	20250207	151201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-40	5	-1.43	33825520	12237	116.30	2800	2855	2750	3625	1955	2790	2764.20	1.76	-2824	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	306	-2.61	0.68	12	0.11	-1054.00	4056.00	9500	20240131	-71.05	2425	20241209	13.40	3175	-13.39	20250108	2550	7.84	20250203	8570	-67.91	20240216	2425	13.40	20241209	0.18	N	438700	500	55 억	196357	N	N	N	N
44	20250207	141200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-35	5	-1.25	20418530	7375	70.09	2800	2855	2750	3625	1955	2790	2768.61	1.76	-1429	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	307	-2.61	0.68	12	0.07	-1054.00	4056.00	9500	20240131	-71.00	2425	20241209	13.61	3175	-13.23	20250108	2550	8.04	20250203	8570	-67.85	20240216	2425	13.61	20241209	0.18	N	438700	500	55 억	196357	N	N	N	N
45	20250207	131158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-10	5	-0.36	11422065	4116	39.12	2800	2855	2750	3625	1955	2790	2775.04	1.76	-1213	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	310	-2.64	0.69	12	0.04	-1054.00	4056.00	9500	20240131	-70.74	2425	20241209	14.64	3175	-12.44	20250108	2550	9.02	20250203	8570	-67.56	20240216	2425	14.64	20241209	0.18	N	438700	500	55 억	196357	N	N	N	N
46	20250207	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-35	5	-1.25	9969260	3594	34.16	2800	2855	2750	3625	1955	2790	2773.86	1.76	-790	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	307	-2.61	0.68	12	0.03	-1054.00	4056.00	9500	20240131	-71.00	2425	20241209	13.61	3175	-13.23	20250108	2550	8.04	20250203	8570	-67.85	20240216	2425	13.61	20241209	0.18	N	438700	500	55 억	196357	N	N	N	N
47	20250207	111154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-25	5	-0.90	8525240	3070	29.18	2800	2855	2760	3625	1955	2790	2776.95	1.76	-688	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	308	-2.62	0.68	12	0.03	-1054.00	4056.00	9500	20240131	-70.89	2425	20241209	14.02	3175	-12.91	20250108	2550	8.43	20250203	8570	-67.74	20240216	2425	14.02	20241209	0.18	N	438700	500	55 억	196357	N	N	N	N
48	20250207	101200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	0	3	0.00	6425745	2311	21.96	2800	2855	2765	3625	1955	2790	2780.50	1.76	-327	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	311	-2.65	0.69	12	0.02	-1054.00	4056.00	9500	20240131	-70.63	2425	20241209	15.05	3175	-12.13	20250108	2550	9.41	20250203	8570	-67.44	20240216	2425	15.05	20241209	0.18	N	438700	500	55 억	196357	N	N	N	N
49	20250207	091207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-5	5	-0.18	1053635	377	3.58	2800	2855	2785	3625	1955	2790	2794.79	1.76	12	2850	2820	2790	2760	2730	2835	2775	56	835	500	1890	5	1	11144890	310	-2.64	0.69	12	0.00	-1054.00	4056.00	9500	20240131	-70.68	2425	20241209	14.85	3175	-12.28	20250108	2550	9.22	20250203	8570	-67.50	20240216	2425	14.85	20241209	0.18	N	438700	500	55 억	196357	N	N	N	N
50	20250206	161128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	40	2	1.45	29261720	10520	46.80	2760	2820	2760	3575	1925	2750	2781.53	1.76	670	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	311	-2.65	0.69	12	0.09	-1054.00	4056.00	9500	20240131	-70.63	2425	20241209	15.05	3175	-12.13	20250108	2550	9.41	20250203	8570	-67.44	20240216	2425	15.05	20241209	0.18	N	438700	500	55 억	195687	N	N	N	N
51	20250206	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	40	2	1.45	27682465	9953	44.28	2760	2820	2760	3575	1925	2750	2781.32	1.76	1149	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	311	-2.65	0.69	12	0.09	-1054.00	4056.00	9500	20240131	-70.63	2425	20241209	15.05	3175	-12.13	20250108	2550	9.41	20250203	8570	-67.44	20240216	2425	15.05	20241209	0.18	N	438700	500	55 억	195687	N	N	N	N
52	20250206	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	55	2	2.00	19205925	6909	30.74	2760	2820	2760	3575	1925	2750	2779.84	1.76	257	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	313	-2.66	0.69	12	0.06	-1054.00	4056.00	9500	20240131	-70.47	2425	20241209	15.67	3175	-11.65	20250108	2550	10.00	20250203	8570	-67.27	20240216	2425	15.67	20241209	0.18	N	438700	500	55 억	195687	N	N	N	N
53	20250206	131130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	30	2	1.09	9225915	3324	14.79	2760	2820	2760	3575	1925	2750	2775.55	1.76	426	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	310	-2.64	0.69	12	0.03	-1054.00	4056.00	9500	20240131	-70.74	2425	20241209	14.64	3175	-12.44	20250108	2550	9.02	20250203	8570	-67.56	20240216	2425	14.64	20241209	0.18	N	438700	500	55 억	195687	N	N	N	N
54	20250206	121127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	25	2	0.91	8577995	3091	13.75	2760	2820	2760	3575	1925	2750	2775.15	1.76	472	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	309	-2.63	0.68	12	0.03	-1054.00	4056.00	9500	20240131	-70.79	2425	20241209	14.43	3175	-12.60	20250108	2550	8.82	20250203	8570	-67.62	20240216	2425	14.43	20241209	0.18	N	438700	500	55 억	195687	N	N	N	N
55	20250206	111123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	30	2	1.09	5127015	1848	8.22	2760	2820	2760	3575	1925	2750	2774.36	1.76	564	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	310	-2.64	0.69	12	0.02	-1054.00	4056.00	9500	20240131	-70.74	2425	20241209	14.64	3175	-12.44	20250108	2550	9.02	20250203	8570	-67.56	20240216	2425	14.64	20241209	0.18	N	438700	500	55 억	195687	N	N	N	N
56	20250206	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	30	2	1.09	5046165	1819	8.09	2760	2820	2760	3575	1925	2750	2774.14	1.76	561	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	310	-2.64	0.69	12	0.02	-1054.00	4056.00	9500	20240131	-70.74	2425	20241209	14.64	3175	-12.44	20250108	2550	9.02	20250203	8570	-67.56	20240216	2425	14.64	20241209	0.18	N	438700	500	55 억	195687	N	N	N	N
57	20250206	091135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	70	2	2.55	2597220	941	4.19	2760	2820	2760	3575	1925	2750	2760.06	1.76	285	2876	2812	2761	2697	2646	2845	2730	56	825	500	1870	5	1	11144890	314	-2.68	0.70	12	0.01	-1054.00	4056.00	9500	20240131	-70.32	2425	20241209	16.29	3175	-11.18	20250108	2550	10.59	20250203	8570	-67.09	20240216	2425	16.29	20241209	0.18	N	438700	500	55 억	195687	N	N	N	N
58	20250205	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	0	3	0.00	62066445	22479	219.26	2710	2825	2710	3575	1925	2750	2761.09	1.79	-3347	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	306	-2.61	0.68	12	0.20	-1054.00	4056.00	9590	20240123	-71.32	2425	20241209	13.40	3175	-13.39	20250108	2550	7.84	20250203	8710	-68.43	20240205	2425	13.40	20241209	0.18	N	438700	500	55 억	199034	N	N	N	N
59	20250205	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	35	2	1.27	58500190	21184	206.63	2710	2825	2710	3575	1925	2750	2761.53	1.79	-3100	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	310	-2.64	0.69	12	0.19	-1054.00	4056.00	9590	20240123	-70.96	2425	20241209	14.85	3175	-12.28	20250108	2550	9.22	20250203	8710	-68.03	20240205	2425	14.85	20241209	0.18	N	438700	500	55 억	199034	N	N	N	N
60	20250205	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	20	2	0.73	48145055	17455	170.26	2710	2825	2710	3575	1925	2750	2758.24	1.79	-2607	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	309	-2.63	0.68	12	0.16	-1054.00	4056.00	9590	20240123	-71.12	2425	20241209	14.23	3175	-12.76	20250108	2550	8.63	20250203	8710	-68.20	20240205	2425	14.23	20241209	0.18	N	438700	500	55 억	199034	N	N	N	N
61	20250205	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	40	2	1.45	43984850	15961	155.69	2710	2825	2710	3575	1925	2750	2755.77	1.79	-1889	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	311	-2.65	0.69	12	0.14	-1054.00	4056.00	9590	20240123	-70.91	2425	20241209	15.05	3175	-12.13	20250108	2550	9.41	20250203	8710	-67.97	20240205	2425	15.05	20241209	0.18	N	438700	500	55 억	199034	N	N	N	N
62	20250205	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	45	2	1.64	43711595	15863	154.73	2710	2825	2710	3575	1925	2750	2755.57	1.79	-1835	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	311	-2.65	0.69	12	0.14	-1054.00	4056.00	9590	20240123	-70.86	2425	20241209	15.26	3175	-11.97	20250108	2550	9.61	20250203	8710	-67.91	20240205	2425	15.26	20241209	0.18	N	438700	500	55 억	199034	N	N	N	N
63	20250205	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	55	2	2.00	41954360	15238	148.63	2710	2810	2710	3575	1925	2750	2753.27	1.79	-1800	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	313	-2.66	0.69	12	0.14	-1054.00	4056.00	9590	20240123	-70.75	2425	20241209	15.67	3175	-11.65	20250108	2550	10.00	20250203	8710	-67.80	20240205	2425	15.67	20241209	0.18	N	438700	500	55 억	199034	N	N	N	N
64	20250205	101125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-25	5	-0.91	18726575	6851	66.83	2710	2770	2710	3575	1925	2750	2733.41	1.79	31	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	304	-2.59	0.67	12	0.06	-1054.00	4056.00	9590	20240123	-71.58	2425	20241209	12.37	3175	-14.17	20250108	2550	6.86	20250203	8710	-68.71	20240205	2425	12.37	20241209	0.18	N	438700	500	55 억	199034	N	N	N	N
65	20250205	091137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-35	5	-1.27	6274580	2307	22.50	2710	2765	2710	3575	1925	2750	2719.80	1.79	272	2820	2785	2715	2680	2610	2802	2697	56	825	500	1870	5	1	11144890	303	-2.58	0.67	12	0.02	-1054.00	4056.00	9590	20240123	-71.69	2425	20241209	11.96	3175	-14.49	20250108	2550	6.47	20250203	8710	-68.83	20240205	2425	11.96	20241209	0.18	N	438700	500	55 억	199034	N	N	N	N
66	20250204	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	105	2	3.97	27793720	10250	21.12	2645	2750	2645	3435	1855	2645	2711.46	1.78	139	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	306	-2.61	0.68	12	0.09	-1054.00	4056.00	9590	20240123	-71.32	2425	20241209	13.40	3175	-13.39	20250108	2550	7.84	20250203	8710	-68.43	20240205	2425	13.40	20241209	0.20	N	438700	500	55 억	198893	N	N	N	N
67	20250204	151108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	65	2	2.46	24963810	9215	18.98	2645	2740	2645	3435	1855	2645	2709.04	1.78	579	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	302	-2.57	0.67	12	0.08	-1054.00	4056.00	9590	20240123	-71.74	2425	20241209	11.75	3175	-14.65	20250108	2550	6.27	20250203	8710	-68.89	20240205	2425	11.75	20241209	0.20	N	438700	500	55 억	198893	N	N	N	N
68	20250204	141106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	70	2	2.65	16113275	5942	12.24	2645	2740	2645	3435	1855	2645	2711.76	1.78	1090	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	303	-2.58	0.67	12	0.05	-1054.00	4056.00	9590	20240123	-71.69	2425	20241209	11.96	3175	-14.49	20250108	2550	6.47	20250203	8710	-68.83	20240205	2425	11.96	20241209	0.20	N	438700	500	55 억	198893	N	N	N	N
69	20250204	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	85	2	3.21	11534150	4248	8.75	2645	2740	2645	3435	1855	2645	2715.20	1.78	393	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	304	-2.59	0.67	12	0.04	-1054.00	4056.00	9590	20240123	-71.53	2425	20241209	12.58	3175	-14.02	20250108	2550	7.06	20250203	8710	-68.66	20240205	2425	12.58	20241209	0.20	N	438700	500	55 억	198893	N	N	N	N
70	20250204	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	65	2	2.46	6261920	2320	4.78	2645	2735	2645	3435	1855	2645	2699.10	1.78	576	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	302	-2.57	0.67	12	0.02	-1054.00	4056.00	9590	20240123	-71.74	2425	20241209	11.75	3175	-14.65	20250108	2550	6.27	20250203	8710	-68.89	20240205	2425	11.75	20241209	0.20	N	438700	500	55 억	198893	N	N	N	N
71	20250204	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	90	2	3.40	5047355	1872	3.86	2645	2735	2645	3435	1855	2645	2696.24	1.78	614	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	305	-2.59	0.67	12	0.02	-1054.00	4056.00	9590	20240123	-71.48	2425	20241209	12.78	3175	-13.86	20250108	2550	7.25	20250203	8710	-68.60	20240205	2425	12.78	20241209	0.20	N	438700	500	55 억	198893	N	N	N	N
72	20250204	101106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	90	2	3.40	4940880	1833	3.78	2645	2735	2645	3435	1855	2645	2695.52	1.78	582	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	305	-2.59	0.67	12	0.02	-1054.00	4056.00	9590	20240123	-71.48	2425	20241209	12.78	3175	-13.86	20250108	2550	7.25	20250203	8710	-68.60	20240205	2425	12.78	20241209	0.20	N	438700	500	55 억	198893	N	N	N	N
73	20250204	091104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	50	2	1.89	566240	211	0.43	2645	2695	2645	3435	1855	2645	2683.60	1.78	96	2941	2792	2671	2522	2401	2732	2462	56	790	500	1790	5	1	11144890	300	-2.56	0.66	12	0.00	-1054.00	4056.00	9590	20240123	-71.90	2425	20241209	11.13	3175	-15.12	20250108	2550	5.69	20250203	8710	-69.06	20240205	2425	11.13	20241209	0.20	N	438700	500	55 억	198893	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History