KissMeData/101730/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

32 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8960	40	2	0.45	798106740	88710	74.04	8930	9080	8900	11590	6250	8920	8996.81	10.69	6893	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7431	46.67	3.31	12	0.11	192.00	2711.00	15300	20240314	-41.44	6610	20240805	35.55	10810	-17.11	20250109	7500	19.47	20250102	15300	-41.44	20240314	6610	35.55	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
3	20250214	150743	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	80	2	0.90	767845980	85337	71.22	8930	9080	8900	11590	6250	8920	8997.81	10.69	8269	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7464	46.88	3.32	12	0.10	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
4	20250214	140744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	110	2	1.23	620357570	68880	57.49	8930	9080	8900	11590	6250	8920	9006.35	10.69	8256	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7489	47.03	3.33	12	0.08	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
5	20250214	130747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	140	2	1.57	546755800	60707	50.67	8930	9080	8900	11590	6250	8920	9006.47	10.69	11676	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7514	47.19	3.34	12	0.07	192.00	2711.00	15300	20240314	-40.78	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
6	20250214	120745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	110	2	1.23	462368420	51384	42.89	8930	9070	8900	11590	6250	8920	8998.30	10.69	9351	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7489	47.03	3.33	12	0.06	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
7	20250214	110741	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	140	2	1.57	385002560	42800	35.72	8930	9070	8900	11590	6250	8920	8995.39	10.69	6049	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7514	47.19	3.34	12	0.05	192.00	2711.00	15300	20240314	-40.78	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
8	20250214	100742	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8960	40	2	0.45	157993380	17547	14.65	8930	9050	8930	11590	6250	8920	9004.01	10.69	-2723	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7431	46.67	3.31	12	0.02	192.00	2711.00	15300	20240314	-41.44	6610	20240805	35.55	10810	-17.11	20250109	7500	19.47	20250102	15300	-41.44	20240314	6610	35.55	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
9	20250214	090746	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9020	100	2	1.12	17504710	1955	1.63	8930	9050	8930	11590	6250	8920	8953.82	10.69	-171	9320	9120	9020	8820	8720	9070	8770	415	2670	500	6240	10	1	82935616	7481	46.98	3.33	12	0.00	192.00	2711.00	15300	20240314	-41.05	6610	20240805	36.46	10810	-16.56	20250109	7500	20.27	20250102	15300	-41.05	20240314	6610	36.46	20240805	1.06	N	101730	500	414 억	8865018	N	N	3	N	N
10	20250213	160737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8920	-130	5	-1.44	1055379230	116493	72.04	9040	9220	8920	11760	6340	9050	9059.66	10.69	-732	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7398	46.46	3.29	12	0.14	192.00	2711.00	15300	20240314	-41.70	6610	20240805	34.95	10810	-17.48	20250109	7500	18.93	20250102	15300	-41.70	20240314	6610	34.95	20240805	1.08	N	101730	500	414 억	8865736	N	N	3	N	N
11	20250213	150738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8970	-80	5	-0.88	887344710	97694	60.42	9040	9220	8950	11760	6340	9050	9082.90	10.69	-161	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7439	46.72	3.31	12	0.12	192.00	2711.00	15300	20240314	-41.37	6610	20240805	35.70	10810	-17.02	20250109	7500	19.60	20250102	15300	-41.37	20240314	6610	35.70	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
12	20250213	140737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	-20	5	-0.22	698062850	76667	47.41	9040	9220	9000	11760	6340	9050	9105.13	10.69	1090	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7489	47.03	3.33	12	0.09	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
13	20250213	130737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9020	-30	5	-0.33	662295020	72700	44.96	9040	9220	9000	11760	6340	9050	9109.97	10.69	2752	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7481	46.98	3.33	12	0.09	192.00	2711.00	15300	20240314	-41.05	6610	20240805	36.46	10810	-16.56	20250109	7500	20.27	20250102	15300	-41.05	20240314	6610	36.46	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
14	20250213	120737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9010	-40	5	-0.44	613779540	67323	41.63	9040	9220	9000	11760	6340	9050	9116.94	10.69	5157	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7472	46.93	3.32	12	0.08	192.00	2711.00	15300	20240314	-41.11	6610	20240805	36.31	10810	-16.65	20250109	7500	20.13	20250102	15300	-41.11	20240314	6610	36.31	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
15	20250213	110736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9050	0	3	0.00	516301970	56525	34.96	9040	9220	9020	11760	6340	9050	9134.05	10.69	7359	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7506	47.14	3.34	12	0.07	192.00	2711.00	15300	20240314	-40.85	6610	20240805	36.91	10810	-16.28	20250109	7500	20.67	20250102	15300	-40.85	20240314	6610	36.91	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
16	20250213	100737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	10	2	0.11	422946500	46207	28.58	9040	9220	9030	11760	6340	9050	9153.30	10.69	11997	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7514	47.19	3.34	12	0.06	192.00	2711.00	15300	20240314	-40.78	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
17	20250213	090734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9150	100	2	1.10	52853570	5794	3.58	9040	9170	9030	11760	6340	9050	9122.12	10.69	3498	9596	9322	9166	8892	8736	9245	8815	415	2710	500	6330	10	1	82935616	7589	47.66	3.38	12	0.01	192.00	2711.00	15300	20240314	-40.20	6610	20240805	38.43	10810	-15.36	20250109	7500	22.00	20250102	15300	-40.20	20240314	6610	38.43	20240805	1.08	N	101730	500	414 억	8865736	N	N	32	N	N
18	20250212	160732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9050	-210	5	-2.27	1455077110	159014	86.08	9230	9440	9010	12030	6490	9260	9150.95	10.76	-59621	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7506	47.14	3.34	12	0.19	192.00	2711.00	15300	20240314	-40.85	6610	20240805	36.91	10810	-16.28	20250109	7500	20.67	20250102	15300	-40.85	20240314	6610	36.91	20240805	1.08	N	101730	500	414 억	8925278	N	N	32	N	N
19	20250212	150731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9020	-240	5	-2.59	1386737320	151458	81.99	9230	9440	9010	12030	6490	9260	9155.92	10.76	-56046	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7481	46.98	3.33	12	0.18	192.00	2711.00	15300	20240314	-41.05	6610	20240805	36.46	10810	-16.56	20250109	7500	20.27	20250102	15300	-41.05	20240314	6610	36.46	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
20	20250212	140732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	-200	5	-2.16	1290670760	140825	76.24	9230	9440	9010	12030	6490	9260	9165.07	10.76	-53534	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7514	47.19	3.34	12	0.17	192.00	2711.00	15300	20240314	-40.78	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
21	20250212	130734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9080	-180	5	-1.94	1206151270	131484	71.18	9230	9440	9010	12030	6490	9260	9173.37	10.76	-51206	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7531	47.29	3.35	12	0.16	192.00	2711.00	15300	20240314	-40.65	6610	20240805	37.37	10810	-16.00	20250109	7500	21.07	20250102	15300	-40.65	20240314	6610	37.37	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
22	20250212	120731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9050	-210	5	-2.27	1147685570	125020	67.68	9230	9440	9010	12030	6490	9260	9180.02	10.76	-50666	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7506	47.14	3.34	12	0.15	192.00	2711.00	15300	20240314	-40.85	6610	20240805	36.91	10810	-16.28	20250109	7500	20.67	20250102	15300	-40.85	20240314	6610	36.91	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
23	20250212	110730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9140	-120	5	-1.30	1068646800	116308	62.97	9230	9440	9010	12030	6490	9260	9188.08	10.76	-48324	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7580	47.60	3.37	12	0.14	192.00	2711.00	15300	20240314	-40.26	6610	20240805	38.28	10810	-15.45	20250109	7500	21.87	20250102	15300	-40.26	20240314	6610	38.28	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
24	20250212	100724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9120	-140	5	-1.51	883711920	95956	51.95	9230	9440	9080	12030	6490	9260	9209.55	10.76	-39172	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7564	47.50	3.36	12	0.12	192.00	2711.00	15300	20240314	-40.39	6610	20240805	37.97	10810	-15.63	20250109	7500	21.60	20250102	15300	-40.39	20240314	6610	37.97	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
25	20250212	090729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9200	-60	5	-0.65	37533110	4074	2.21	9230	9270	9160	12030	6490	9260	9212.84	10.76	-2900	9686	9472	9286	9072	8886	9580	9180	415	2770	500	6480	10	1	82935616	7630	47.92	3.39	12	0.00	192.00	2711.00	15300	20240314	-39.87	6610	20240805	39.18	10810	-14.89	20250109	7500	22.67	20250102	15300	-39.87	20240314	6610	39.18	20240805	1.08	N	101730	500	414 억	8925278	N	N	24	N	N
26	20250211	160733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9260	160	2	1.76	1709435030	183461	179.92	9140	9500	9100	11830	6370	9100	9318.05	10.72	32049	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7680	48.23	3.42	12	0.22	192.00	2711.00	15300	20240314	-39.48	6610	20240805	40.09	10810	-14.34	20250109	7500	23.47	20250102	15300	-39.48	20240314	6610	40.09	20240805	1.07	N	101730	500	414 억	8893308	N	N	24	N	N
27	20250211	150733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9300	200	2	2.20	1621697650	174008	170.65	9140	9500	9100	11830	6370	9100	9319.67	10.72	28815	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7713	48.44	3.43	12	0.21	192.00	2711.00	15300	20240314	-39.22	6610	20240805	40.70	10810	-13.97	20250109	7500	24.00	20250102	15300	-39.22	20240314	6610	40.70	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
28	20250211	140734	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9350	250	2	2.75	1472542760	157941	154.89	9140	9500	9100	11830	6370	9100	9323.37	10.72	26491	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7754	48.70	3.45	12	0.19	192.00	2711.00	15300	20240314	-38.89	6610	20240805	41.45	10810	-13.51	20250109	7500	24.67	20250102	15300	-38.89	20240314	6610	41.45	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
29	20250211	130732	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9290	190	2	2.09	1367892420	146713	143.88	9140	9500	9100	11830	6370	9100	9323.59	10.72	22760	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7705	48.39	3.43	12	0.18	192.00	2711.00	15300	20240314	-39.28	6610	20240805	40.54	10810	-14.06	20250109	7500	23.87	20250102	15300	-39.28	20240314	6610	40.54	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
30	20250211	120731	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9250	150	2	1.65	1308692050	140324	137.61	9140	9500	9100	11830	6370	9100	9326.22	10.72	24260	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7672	48.18	3.41	12	0.17	192.00	2711.00	15300	20240314	-39.54	6610	20240805	39.94	10810	-14.43	20250109	7500	23.33	20250102	15300	-39.54	20240314	6610	39.94	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
31	20250211	110733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9370	270	2	2.97	1214795680	130218	127.70	9140	9500	9100	11830	6370	9100	9328.94	10.72	26597	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7771	48.80	3.46	12	0.16	192.00	2711.00	15300	20240314	-38.76	6610	20240805	41.75	10810	-13.32	20250109	7500	24.93	20250102	15300	-38.76	20240314	6610	41.75	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
32	20250211	100733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9310	210	2	2.31	996614390	106879	104.82	9140	9500	9100	11830	6370	9100	9324.70	10.72	26900	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7721	48.49	3.43	12	0.13	192.00	2711.00	15300	20240314	-39.15	6610	20240805	40.85	10810	-13.88	20250109	7500	24.13	20250102	15300	-39.15	20240314	6610	40.85	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
33	20250211	090736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9110	10	2	0.11	50770080	5551	5.44	9140	9200	9100	11830	6370	9100	9146.11	10.72	-1618	9340	9220	9060	8940	8780	9280	9000	415	2730	500	6370	10	1	82935616	7555	47.45	3.36	12	0.01	192.00	2711.00	15300	20240314	-40.46	6610	20240805	37.82	10810	-15.73	20250109	7500	21.47	20250102	15300	-40.46	20240314	6610	37.82	20240805	1.07	N	101730	500	414 억	8893308	N	N	0	N	N
34	20250210	160728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9100	150	2	1.68	924055930	101707	128.06	8950	9180	8900	11630	6270	8950	9085.61	10.69	24205	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7547	47.40	3.36	12	0.12	192.00	2711.00	15300	20240314	-40.52	6610	20240805	37.67	10810	-15.82	20250109	7500	21.33	20250102	15300	-40.52	20240314	6610	37.67	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
35	20250210	150728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9090	140	2	1.56	874911360	96292	121.24	8950	9180	8900	11630	6270	8950	9086.18	10.69	22056	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7539	47.34	3.35	12	0.12	192.00	2711.00	15300	20240314	-40.59	6610	20240805	37.52	10810	-15.91	20250109	7500	21.20	20250102	15300	-40.59	20240314	6610	37.52	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
36	20250210	140727	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9090	140	2	1.56	776485530	85459	107.60	8950	9180	8900	11630	6270	8950	9086.24	10.69	24605	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7539	47.34	3.35	12	0.10	192.00	2711.00	15300	20240314	-40.59	6610	20240805	37.52	10810	-15.91	20250109	7500	21.20	20250102	15300	-40.59	20240314	6610	37.52	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
37	20250210	130729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9120	170	2	1.90	663538960	72968	91.87	8950	9180	8900	11630	6270	8950	9093.78	10.69	24314	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7564	47.50	3.36	12	0.09	192.00	2711.00	15300	20240314	-40.39	6610	20240805	37.97	10810	-15.63	20250109	7500	21.60	20250102	15300	-40.39	20240314	6610	37.97	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
38	20250210	120726	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9100	150	2	1.68	624332800	68667	86.46	8950	9180	8900	11630	6270	8950	9092.41	10.69	25488	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7547	47.40	3.36	12	0.08	192.00	2711.00	15300	20240314	-40.52	6610	20240805	37.67	10810	-15.82	20250109	7500	21.33	20250102	15300	-40.52	20240314	6610	37.67	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
39	20250210	110723	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9160	210	2	2.35	536133370	59001	74.29	8950	9180	8900	11630	6270	8950	9087.11	10.69	24005	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7597	47.71	3.38	12	0.07	192.00	2711.00	15300	20240314	-40.13	6610	20240805	38.58	10810	-15.26	20250109	7500	22.13	20250102	15300	-40.13	20240314	6610	38.58	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
40	20250210	100724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9110	160	2	1.79	223230360	24747	31.16	8950	9110	8900	11630	6270	8950	9020.82	10.69	5381	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7555	47.45	3.36	12	0.03	192.00	2711.00	15300	20240314	-40.46	6610	20240805	37.82	10810	-15.73	20250109	7500	21.47	20250102	15300	-40.46	20240314	6610	37.82	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
41	20250210	090721	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	50	2	0.56	9989160	1113	1.40	8950	9090	8900	11630	6270	8950	8977.75	10.69	-443	9243	9096	9023	8876	8803	9060	8840	415	2680	500	6260	10	1	82935616	7464	46.88	3.32	12	0.00	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.06	N	101730	500	414 억	8869103	N	N	57	N	N
42	20250207	160716	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8950	-200	5	-2.19	711289450	78911	87.61	9010	9170	8950	11890	6410	9150	9014.48	10.71	-16445	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7423	46.61	3.30	12	0.10	192.00	2711.00	15300	20240314	-41.50	6610	20240805	35.40	10810	-17.21	20250109	7500	19.33	20250102	15300	-41.50	20240314	6610	35.40	20240805	1.06	N	101730	500	414 억	8885548	N	N	57	N	N
43	20250207	150717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8960	-190	5	-2.08	659767970	73158	81.22	9010	9170	8960	11890	6410	9150	9018.40	10.71	-14635	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7431	46.67	3.31	12	0.09	192.00	2711.00	15300	20240314	-41.44	6610	20240805	35.55	10810	-17.11	20250109	7500	19.47	20250102	15300	-41.44	20240314	6610	35.55	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
44	20250207	140717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	-150	5	-1.64	570881200	63258	70.23	9010	9170	8970	11890	6410	9150	9024.65	10.71	-11381	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7464	46.88	3.32	12	0.08	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
45	20250207	130715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	-120	5	-1.31	506784990	56130	62.32	9010	9170	8970	11890	6410	9150	9028.77	10.71	-8277	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7489	47.03	3.33	12	0.07	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
46	20250207	120715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9040	-110	5	-1.20	427569800	47334	52.55	9010	9170	8980	11890	6410	9150	9033.04	10.71	-6019	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7497	47.08	3.33	12	0.06	192.00	2711.00	15300	20240314	-40.92	6610	20240805	36.76	10810	-16.37	20250109	7500	20.53	20250102	15300	-40.92	20240314	6610	36.76	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
47	20250207	110713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	-150	5	-1.64	397450550	43998	48.85	9010	9170	8980	11890	6410	9150	9033.38	10.71	-4539	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7464	46.88	3.32	12	0.05	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
48	20250207	100715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	-150	5	-1.64	312028600	34525	38.33	9010	9170	8980	11890	6410	9150	9037.76	10.71	-3001	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7464	46.88	3.32	12	0.04	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
49	20250207	090719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9170	20	2	0.22	51428680	5695	6.32	9010	9170	9000	11890	6410	9150	9030.50	10.71	1542	9390	9270	9170	9050	8950	9220	9000	415	2740	500	6400	10	1	82935616	7605	47.76	3.38	12	0.01	192.00	2711.00	15300	20240314	-40.07	6610	20240805	38.73	10810	-15.17	20250109	7500	22.27	20250102	15300	-40.07	20240314	6610	38.73	20240805	1.06	N	101730	500	414 억	8885548	N	N	162	N	N
50	20250206	160658	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9150	30	2	0.33	754821360	82379	87.62	9270	9290	9070	11850	6390	9120	9162.80	10.73	-13123	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7589	47.66	3.38	12	0.10	192.00	2711.00	15300	20240314	-40.20	6610	20240805	38.43	10810	-15.36	20250109	7500	22.00	20250102	15300	-40.20	20240314	6610	38.43	20240805	1.05	N	101730	500	414 억	8898651	N	N	162	N	N
51	20250206	150701	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9100	-20	5	-0.22	704841750	76904	81.80	9270	9290	9070	11850	6390	9120	9165.22	10.73	-13521	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7547	47.40	3.36	12	0.09	192.00	2711.00	15300	20240314	-40.52	6610	20240805	37.67	10810	-15.82	20250109	7500	21.33	20250102	15300	-40.52	20240314	6610	37.67	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
52	20250206	140702	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9120	0	3	0.00	639785880	69757	74.19	9270	9290	9080	11850	6390	9120	9171.64	10.73	-12981	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7564	47.50	3.36	12	0.08	192.00	2711.00	15300	20240314	-40.39	6610	20240805	37.97	10810	-15.63	20250109	7500	21.60	20250102	15300	-40.39	20240314	6610	37.97	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
53	20250206	130659	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9110	-10	5	-0.11	575629280	62717	66.71	9270	9290	9090	11850	6390	9120	9178.20	10.73	-8993	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7555	47.45	3.36	12	0.08	192.00	2711.00	15300	20240314	-40.46	6610	20240805	37.82	10810	-15.73	20250109	7500	21.47	20250102	15300	-40.46	20240314	6610	37.82	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
54	20250206	120657	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9130	10	2	0.11	473386650	51496	54.77	9270	9290	9110	11850	6390	9120	9192.69	10.73	-3883	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7572	47.55	3.37	12	0.06	192.00	2711.00	15300	20240314	-40.33	6610	20240805	38.12	10810	-15.54	20250109	7500	21.73	20250102	15300	-40.33	20240314	6610	38.12	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
55	20250206	110652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9210	90	2	0.99	358244220	38951	41.43	9270	9290	9110	11850	6390	9120	9197.30	10.73	-1809	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7638	47.97	3.40	12	0.05	192.00	2711.00	15300	20240314	-39.80	6610	20240805	39.33	10810	-14.80	20250109	7500	22.80	20250102	15300	-39.80	20240314	6610	39.33	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
56	20250206	100654	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9190	70	2	0.77	190580230	20778	22.10	9270	9270	9110	11850	6390	9120	9172.21	10.73	-4208	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7622	47.86	3.39	12	0.03	192.00	2711.00	15300	20240314	-39.93	6610	20240805	39.03	10810	-14.99	20250109	7500	22.53	20250102	15300	-39.93	20240314	6610	39.03	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
57	20250206	090702	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9200	80	2	0.88	65882720	7195	7.65	9270	9270	9110	11850	6390	9120	9156.74	10.73	-1357	9373	9246	9163	9036	8953	9205	8995	415	2730	500	6380	10	1	82935616	7630	47.92	3.39	12	0.01	192.00	2711.00	15300	20240314	-39.87	6610	20240805	39.18	10810	-14.89	20250109	7500	22.67	20250102	15300	-39.87	20240314	6610	39.18	20240805	1.05	N	101730	500	414 억	8898651	N	N	285	N	N
58	20250205	160651	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9120	-60	5	-0.65	859002380	93669	57.89	9180	9290	9080	11930	6430	9180	9170.62	10.74	-8041	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7564	47.50	3.36	12	0.11	192.00	2711.00	15300	20240314	-40.39	6610	20240805	37.97	10810	-15.63	20250109	7500	21.60	20250102	15300	-40.39	20240314	6610	37.97	20240805	1.06	N	101730	500	414 억	8906692	N	N	285	N	N
59	20250205	150655	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9140	-40	5	-0.44	817611630	89126	55.08	9180	9290	9080	11930	6430	9180	9173.66	10.74	-8847	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7580	47.60	3.37	12	0.11	192.00	2711.00	15300	20240314	-40.26	6610	20240805	38.28	10810	-15.45	20250109	7500	21.87	20250102	15300	-40.26	20240314	6610	38.28	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
60	20250205	140652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9150	-30	5	-0.33	698019170	76035	46.99	9180	9290	9080	11930	6430	9180	9180.24	10.74	-8128	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7589	47.66	3.38	12	0.09	192.00	2711.00	15300	20240314	-40.20	6610	20240805	38.43	10810	-15.36	20250109	7500	22.00	20250102	15300	-40.20	20240314	6610	38.43	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
61	20250205	130652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9140	-40	5	-0.44	537766660	58465	36.13	9180	9290	9100	11930	6430	9180	9198.10	10.74	-2236	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7580	47.60	3.37	12	0.07	192.00	2711.00	15300	20240314	-40.26	6610	20240805	38.28	10810	-15.45	20250109	7500	21.87	20250102	15300	-40.26	20240314	6610	38.28	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
62	20250205	120653	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9170	-10	5	-0.11	454792450	49412	30.54	9180	9290	9100	11930	6430	9180	9204.09	10.74	1692	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7605	47.76	3.38	12	0.06	192.00	2711.00	15300	20240314	-40.07	6610	20240805	38.73	10810	-15.17	20250109	7500	22.27	20250102	15300	-40.07	20240314	6610	38.73	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
63	20250205	110653	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9240	60	2	0.65	398727620	43314	26.77	9180	9290	9100	11930	6430	9180	9205.51	10.74	1294	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7663	48.12	3.41	12	0.05	192.00	2711.00	15300	20240314	-39.61	6610	20240805	39.79	10810	-14.52	20250109	7500	23.20	20250102	15300	-39.61	20240314	6610	39.79	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
64	20250205	100659	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9220	40	2	0.44	288431690	31391	19.40	9180	9280	9100	11930	6430	9180	9188.36	10.74	1591	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7647	48.02	3.40	12	0.04	192.00	2711.00	15300	20240314	-39.74	6610	20240805	39.49	10810	-14.71	20250109	7500	22.93	20250102	15300	-39.74	20240314	6610	39.49	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
65	20250205	090703	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9170	-10	5	-0.11	50253710	5463	3.38	9180	9250	9150	11930	6430	9180	9198.92	10.74	-394	9640	9410	9100	8870	8560	9525	8985	415	2750	500	6420	10	1	82935616	7605	47.76	3.38	12	0.01	192.00	2711.00	15300	20240314	-40.07	6610	20240805	38.73	10810	-15.17	20250109	7500	22.27	20250102	15300	-40.07	20240314	6610	38.73	20240805	1.06	N	101730	500	414 억	8906692	N	N	278	N	N
66	20250204	160636	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9180	330	2	3.73	1441167750	157811	165.33	8790	9330	8790	11500	6200	8850	9132.24	10.69	44134	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7613	47.81	3.39	12	0.19	192.00	2711.00	15300	20240314	-40.00	6610	20240805	38.88	10810	-15.08	20250109	7500	22.40	20250102	15300	-40.00	20240314	6610	38.88	20240805	1.04	N	101730	500	414 억	8862558	N	N	278	N	N
67	20250204	150647	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9190	340	2	3.84	1361885910	149176	156.28	8790	9330	8790	11500	6200	8850	9129.39	10.69	39058	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7622	47.86	3.39	12	0.18	192.00	2711.00	15300	20240314	-39.93	6610	20240805	39.03	10810	-14.99	20250109	7500	22.53	20250102	15300	-39.93	20240314	6610	39.03	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
68	20250204	140646	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9260	410	2	4.63	1200015050	131551	137.82	8790	9330	8790	11500	6200	8850	9122.05	10.69	34002	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7680	48.23	3.42	12	0.16	192.00	2711.00	15300	20240314	-39.48	6610	20240805	40.09	10810	-14.34	20250109	7500	23.47	20250102	15300	-39.48	20240314	6610	40.09	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
69	20250204	130648	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9070	220	2	2.49	476247350	52842	55.36	8790	9080	8790	11500	6200	8850	9012.67	10.69	21039	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7522	47.24	3.35	12	0.06	192.00	2711.00	15300	20240314	-40.72	6610	20240805	37.22	10810	-16.10	20250109	7500	20.93	20250102	15300	-40.72	20240314	6610	37.22	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
70	20250204	120653	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8980	130	2	1.47	332024550	36876	38.63	8790	9080	8790	11500	6200	8850	9003.82	10.69	9914	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7448	46.77	3.31	12	0.04	192.00	2711.00	15300	20240314	-41.31	6610	20240805	35.85	10810	-16.93	20250109	7500	19.73	20250102	15300	-41.31	20240314	6610	35.85	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
71	20250204	110639	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9010	160	2	1.81	304275260	33794	35.40	8790	9080	8790	11500	6200	8850	9003.83	10.69	9505	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7472	46.93	3.32	12	0.04	192.00	2711.00	15300	20240314	-41.11	6610	20240805	36.31	10810	-16.65	20250109	7500	20.13	20250102	15300	-41.11	20240314	6610	36.31	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
72	20250204	100644	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	180	2	2.03	207757430	23058	24.16	8790	9080	8790	11500	6200	8850	9010.22	10.69	7456	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7489	47.03	3.33	12	0.03	192.00	2711.00	15300	20240314	-40.98	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N
73	20250204	090645	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9010	160	2	1.81	92562420	10292	10.78	8790	9080	8790	11500	6200	8850	8993.64	10.69	4895	9363	9106	8903	8646	8443	9005	8545	415	2650	500	6190	10	1	82935616	7472	46.93	3.32	12	0.01	192.00	2711.00	15300	20240314	-41.11	6610	20240805	36.31	10810	-16.65	20250109	7500	20.13	20250102	15300	-41.11	20240314	6610	36.31	20240805	1.04	N	101730	500	414 억	8862558	N	N	131	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History