KissMeData/136540/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

33 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160830	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10460	10	2	0.10	626760650	60403	80.28	10460	10520	10320	13580	7320	10450	10376.20	7.96	9288	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1284	6.88	0.72	12	0.49	1521.00	14561.00	15750	20241105	-33.59	10320	20250214	1.36	12510	-16.39	20250103	10320	1.36	20250214	15750	-33.59	20241105	10320	1.36	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
3	20250214	150830	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10370	-80	5	-0.77	609895010	58779	78.12	10460	10520	10320	13580	7320	10450	10376.07	7.96	8882	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1273	6.82	0.71	12	0.48	1521.00	14561.00	15750	20241105	-34.16	10320	20250214	0.48	12510	-17.11	20250103	10320	0.48	20250214	15750	-34.16	20241105	10320	0.48	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
4	20250214	140831	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10360	-90	5	-0.86	504928580	48667	64.68	10460	10520	10320	13580	7320	10450	10375.17	7.96	4672	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1272	6.81	0.71	12	0.40	1521.00	14561.00	15750	20241105	-34.22	10320	20250214	0.39	12510	-17.19	20250103	10320	0.39	20250214	15750	-34.22	20241105	10320	0.39	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
5	20250214	130833	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10370	-80	5	-0.77	422127850	40681	54.07	10460	10520	10320	13580	7320	10450	10376.53	7.96	1635	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1273	6.82	0.71	12	0.33	1521.00	14561.00	15750	20241105	-34.16	10320	20250214	0.48	12510	-17.11	20250103	10320	0.48	20250214	15750	-34.16	20241105	10320	0.48	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
6	20250214	120830	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10360	-90	5	-0.86	340817790	32842	43.65	10460	10520	10320	13580	7320	10450	10377.50	7.96	-1844	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1272	6.81	0.71	12	0.27	1521.00	14561.00	15750	20241105	-34.22	10320	20250214	0.39	12510	-17.19	20250103	10320	0.39	20250214	15750	-34.22	20241105	10320	0.39	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
7	20250214	110827	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10340	-110	5	-1.05	255445300	24600	32.70	10460	10520	10320	13580	7320	10450	10383.95	7.96	-5336	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1270	6.80	0.71	12	0.20	1521.00	14561.00	15750	20241105	-34.35	10320	20250214	0.19	12510	-17.35	20250103	10320	0.19	20250214	15750	-34.35	20241105	10320	0.19	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
8	20250214	100828	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10330	-120	5	-1.15	175802370	16898	22.46	10460	10520	10330	13580	7320	10450	10403.74	7.96	-5682	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1268	6.79	0.71	12	0.14	1521.00	14561.00	15750	20241105	-34.41	10330	20250214	0.00	12510	-17.43	20250103	10330	0.00	20250214	15750	-34.41	20241105	10330	0.00	20250214	0.37	N	136540	500	69 억	977254	N	N	27	N	N
9	20250214	090832	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10430	-20	5	-0.19	16988160	1625	2.16	10460	10520	10430	13580	7320	10450	10454.25	7.96	-1295	11036	10742	10576	10282	10116	10660	10200	69	3130	500	7520	10	1	12279746	1281	6.86	0.72	12	0.01	1521.00	14561.00	15750	20241105	-33.78	10410	20250213	0.19	12510	-16.63	20250103	10410	0.19	20250213	15750	-33.78	20241105	10410	0.19	20250213	0.37	N	136540	500	69 억	977254	N	N	27	N	N
10	20250213	160823	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10450	-330	5	-3.06	789517360	74943	215.27	10710	10870	10410	14010	7550	10780	10534.93	8.01	-6848	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1283	6.87	0.72	12	0.61	1521.00	14561.00	15750	20241105	-33.65	10410	20250213	0.38	12510	-16.47	20250103	10410	0.38	20250213	15750	-33.65	20241105	10410	0.38	20250213	0.37	N	136540	500	69 억	983479	N	N	27	N	N
11	20250213	150824	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10440	-340	5	-3.15	760531000	72164	207.28	10710	10870	10410	14010	7550	10780	10538.93	8.01	-6113	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1282	6.86	0.72	12	0.59	1521.00	14561.00	15750	20241105	-33.71	10410	20250213	0.29	12510	-16.55	20250103	10410	0.29	20250213	15750	-33.71	20241105	10410	0.29	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
12	20250213	140822	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10430	-350	5	-3.25	671790820	63654	182.84	10710	10870	10420	14010	7550	10780	10553.79	8.01	-7638	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1281	6.86	0.72	12	0.52	1521.00	14561.00	15750	20241105	-33.78	10420	20250213	0.10	12510	-16.63	20250103	10420	0.10	20250213	15750	-33.78	20241105	10420	0.10	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
13	20250213	130823	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10450	-330	5	-3.06	547108740	51718	148.56	10710	10870	10450	14010	7550	10780	10578.69	8.01	-7492	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1283	6.87	0.72	12	0.42	1521.00	14561.00	15750	20241105	-33.65	10450	20250213	0.00	12510	-16.47	20250103	10450	0.00	20250213	15750	-33.65	20241105	10450	0.00	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
14	20250213	120822	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10480	-300	5	-2.78	458246870	43234	124.19	10710	10870	10470	14010	7550	10780	10599.22	8.01	-6752	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1287	6.89	0.72	12	0.35	1521.00	14561.00	15750	20241105	-33.46	10470	20250213	0.10	12510	-16.23	20250103	10470	0.10	20250213	15750	-33.46	20241105	10470	0.10	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
15	20250213	110821	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10560	-220	5	-2.04	315227560	29627	85.10	10710	10870	10550	14010	7550	10780	10639.87	8.01	-4429	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1297	6.94	0.73	12	0.24	1521.00	14561.00	15750	20241105	-32.95	10550	20250213	0.09	12510	-15.59	20250103	10550	0.09	20250213	15750	-32.95	20241105	10550	0.09	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
16	20250213	100822	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10630	-150	5	-1.39	182699630	17108	49.14	10710	10870	10600	14010	7550	10780	10679.19	8.01	-676	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1305	6.99	0.73	12	0.14	1521.00	14561.00	15750	20241105	-32.51	10600	20250213	0.28	12510	-15.03	20250103	10600	0.28	20250213	15750	-32.51	20241105	10600	0.28	20250213	0.37	N	136540	500	69 억	983479	N	N	3	N	N
17	20250213	090819	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10770	-10	5	-0.09	25475090	2372	6.81	10710	10830	10680	14010	7550	10780	10739.92	8.01	-450	11120	10950	10790	10620	10460	10870	10540	69	3230	500	7760	10	1	12279746	1323	7.08	0.74	12	0.02	1521.00	14561.00	15750	20241105	-31.62	10630	20250207	1.32	12510	-13.91	20250103	10630	1.32	20250207	15750	-31.62	20241105	10630	1.32	20250207	0.37	N	136540	500	69 억	983479	N	N	3	N	N
18	20250212	160817	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10780	-160	5	-1.46	373744650	34785	343.32	10900	10960	10630	14220	7660	10940	10744.41	7.97	5836	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1324	7.09	0.74	12	0.28	1521.00	14561.00	15750	20241105	-31.56	10630	20250212	1.41	12510	-13.83	20250103	10630	1.41	20250212	15750	-31.56	20241105	10630	1.41	20250212	0.37	N	136540	500	69 억	978230	N	N	3	N	N
19	20250212	150815	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10660	-280	5	-2.56	344008810	31996	315.79	10900	10960	10640	14220	7660	10940	10751.62	7.97	4763	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1309	7.01	0.73	12	0.26	1521.00	14561.00	15750	20241105	-32.32	10630	20250207	0.28	12510	-14.79	20250103	10630	0.28	20250207	15750	-32.32	20241105	10630	0.28	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
20	20250212	140817	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10670	-270	5	-2.47	164662650	15190	149.92	10900	10960	10660	14220	7660	10940	10840.20	7.97	-3248	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1310	7.02	0.73	12	0.12	1521.00	14561.00	15750	20241105	-32.25	10630	20250207	0.38	12510	-14.71	20250103	10630	0.38	20250207	15750	-32.25	20241105	10630	0.38	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
21	20250212	130819	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10900	-40	5	-0.37	51729320	4745	46.83	10900	10960	10880	14220	7660	10940	10901.86	7.97	44	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1338	7.17	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.79	10630	20250207	2.54	12510	-12.87	20250103	10630	2.54	20250207	15750	-30.79	20241105	10630	2.54	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
22	20250212	120815	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10890	-50	5	-0.46	35633540	3267	32.24	10900	10960	10880	14220	7660	10940	10907.11	7.97	-71	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1337	7.16	0.75	12	0.03	1521.00	14561.00	15750	20241105	-30.86	10630	20250207	2.45	12510	-12.95	20250103	10630	2.45	20250207	15750	-30.86	20241105	10630	2.45	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
23	20250212	110814	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10900	-40	5	-0.37	24102400	2208	21.79	10900	10960	10880	14220	7660	10940	10915.94	7.97	-163	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1338	7.17	0.75	12	0.02	1521.00	14561.00	15750	20241105	-30.79	10630	20250207	2.54	12510	-12.87	20250103	10630	2.54	20250207	15750	-30.79	20241105	10630	2.54	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
24	20250212	100809	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10950	10	2	0.09	7062460	647	6.39	10900	10960	10880	14220	7660	10940	10915.70	7.97	88	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1345	7.20	0.75	12	0.01	1521.00	14561.00	15750	20241105	-30.48	10630	20250207	3.01	12510	-12.47	20250103	10630	3.01	20250207	15750	-30.48	20241105	10630	3.01	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
25	20250212	090804	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-20	5	-0.18	1166820	107	1.06	10900	10940	10900	14220	7660	10940	10904.86	7.97	-16	11026	10982	10916	10872	10806	11005	10895	69	3280	500	7870	10	1	12279746	1341	7.18	0.75	12	0.00	1521.00	14561.00	15750	20241105	-30.67	10630	20250207	2.73	12510	-12.71	20250103	10630	2.73	20250207	15750	-30.67	20241105	10630	2.73	20250207	0.37	N	136540	500	69 억	978230	N	N	32	N	N
26	20250211	160819	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	100	2	0.92	110561820	10131	62.58	10850	10960	10850	14090	7590	10840	10913.22	7.94	2383	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1343	7.19	0.75	12	0.08	1521.00	14561.00	15750	20241105	-30.54	10630	20250207	2.92	12510	-12.55	20250103	10630	2.92	20250207	15750	-30.54	20241105	10630	2.92	20250207	0.36	N	136540	500	69 억	974861	N	N	32	N	N
27	20250211	150818	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10930	90	2	0.83	102434370	9386	57.98	10850	10960	10850	14090	7590	10840	10913.53	7.94	2566	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1342	7.19	0.75	12	0.08	1521.00	14561.00	15750	20241105	-30.60	10630	20250207	2.82	12510	-12.63	20250103	10630	2.82	20250207	15750	-30.60	20241105	10630	2.82	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
28	20250211	140819	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10900	60	2	0.55	84620920	7753	47.89	10850	10960	10850	14090	7590	10840	10914.60	7.94	2041	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1338	7.17	0.75	12	0.06	1521.00	14561.00	15750	20241105	-30.79	10630	20250207	2.54	12510	-12.87	20250103	10630	2.54	20250207	15750	-30.79	20241105	10630	2.54	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
29	20250211	130817	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	100	2	0.92	68521380	6276	38.77	10850	10960	10850	14090	7590	10840	10918.00	7.94	1862	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1343	7.19	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.54	10630	20250207	2.92	12510	-12.55	20250103	10630	2.92	20250207	15750	-30.54	20241105	10630	2.92	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
30	20250211	120816	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10910	70	2	0.65	52853050	4842	29.91	10850	10960	10850	14090	7590	10840	10915.54	7.94	1546	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1340	7.17	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.73	10630	20250207	2.63	12510	-12.79	20250103	10630	2.63	20250207	15750	-30.73	20241105	10630	2.63	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
31	20250211	110818	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10910	70	2	0.65	36667720	3358	20.74	10850	10960	10850	14090	7590	10840	10919.51	7.94	1270	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1340	7.17	0.75	12	0.03	1521.00	14561.00	15750	20241105	-30.73	10630	20250207	2.63	12510	-12.79	20250103	10630	2.63	20250207	15750	-30.73	20241105	10630	2.63	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
32	20250211	100818	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	100	2	0.92	25533120	2337	14.44	10850	10960	10850	14090	7590	10840	10925.60	7.94	1019	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1343	7.19	0.75	12	0.02	1521.00	14561.00	15750	20241105	-30.54	10630	20250207	2.92	12510	-12.55	20250103	10630	2.92	20250207	15750	-30.54	20241105	10630	2.92	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
33	20250211	090821	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	100	2	0.92	7333320	672	4.15	10850	10940	10850	14090	7590	10840	10912.68	7.94	449	10986	10912	10806	10732	10626	10950	10770	69	3250	500	7800	10	1	12279746	1343	7.19	0.75	12	0.01	1521.00	14561.00	15750	20241105	-30.54	10630	20250207	2.92	12510	-12.55	20250103	10630	2.92	20250207	15750	-30.54	20241105	10630	2.92	20250207	0.36	N	136540	500	69 억	974861	N	N	5	N	N
34	20250210	160814	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10840	70	2	0.65	174124780	16174	59.20	10770	10880	10700	14000	7540	10770	10765.62	7.94	165	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1331	7.13	0.74	12	0.13	1521.00	14561.00	15750	20241105	-31.17	10630	20250207	1.98	12510	-13.35	20250103	10630	1.98	20250207	15750	-31.17	20241105	10630	1.98	20250207	0.36	N	136540	500	69 억	974494	N	N	5	N	N
35	20250210	150813	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10830	60	2	0.56	167108690	15527	56.83	10770	10880	10700	14000	7540	10770	10762.46	7.94	0	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1330	7.12	0.74	12	0.13	1521.00	14561.00	15750	20241105	-31.24	10630	20250207	1.88	12510	-13.43	20250103	10630	1.88	20250207	15750	-31.24	20241105	10630	1.88	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
36	20250210	140811	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10840	70	2	0.65	155761440	14481	53.01	10770	10860	10700	14000	7540	10770	10756.26	7.94	254	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1331	7.13	0.74	12	0.12	1521.00	14561.00	15750	20241105	-31.17	10630	20250207	1.98	12510	-13.35	20250103	10630	1.98	20250207	15750	-31.17	20241105	10630	1.98	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
37	20250210	130814	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10840	70	2	0.65	141614410	13177	48.23	10770	10840	10700	14000	7540	10770	10747.09	7.94	2	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1331	7.13	0.74	12	0.11	1521.00	14561.00	15750	20241105	-31.17	10630	20250207	1.98	12510	-13.35	20250103	10630	1.98	20250207	15750	-31.17	20241105	10630	1.98	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
38	20250210	120810	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10780	10	2	0.09	127078580	11833	43.31	10770	10830	10700	14000	7540	10770	10739.34	7.94	-600	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1324	7.09	0.74	12	0.10	1521.00	14561.00	15750	20241105	-31.56	10630	20250207	1.41	12510	-13.83	20250103	10630	1.41	20250207	15750	-31.56	20241105	10630	1.41	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
39	20250210	110808	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10780	10	2	0.09	99785340	9307	34.07	10770	10810	10700	14000	7540	10770	10721.54	7.94	-1783	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1324	7.09	0.74	12	0.08	1521.00	14561.00	15750	20241105	-31.56	10630	20250207	1.41	12510	-13.83	20250103	10630	1.41	20250207	15750	-31.56	20241105	10630	1.41	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
40	20250210	100807	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10740	-30	5	-0.28	60149440	5612	20.54	10770	10810	10700	14000	7540	10770	10718.00	7.94	-2246	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1319	7.06	0.74	12	0.05	1521.00	14561.00	15750	20241105	-31.81	10630	20250207	1.03	12510	-14.15	20250103	10630	1.03	20250207	15750	-31.81	20241105	10630	1.03	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
41	20250210	090804	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10710	-60	5	-0.56	19701140	1835	6.72	10770	10810	10710	14000	7540	10770	10736.32	7.94	-1078	11303	11036	10833	10566	10363	10935	10465	69	3230	500	7750	10	1	12279746	1315	7.04	0.74	12	0.01	1521.00	14561.00	15750	20241105	-32.00	10630	20250207	0.75	12510	-14.39	20250103	10630	0.75	20250207	15750	-32.00	20241105	10630	0.75	20250207	0.36	N	136540	500	69 억	974494	N	N	16	N	N
42	20250207	160758	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10770	-230	5	-2.09	291959000	27017	253.25	11050	11100	10630	14300	7700	11000	10806.57	8.02	-15829	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1323	7.08	0.74	12	0.22	1521.00	14561.00	15750	20241105	-31.62	10630	20250207	1.32	12510	-13.91	20250103	10630	1.32	20250207	15750	-31.62	20241105	10630	1.32	20250207	0.36	N	136540	500	69 억	984872	N	N	16	N	N
43	20250207	150800	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10720	-280	5	-2.55	280572040	25957	243.32	11050	11100	10630	14300	7700	11000	10809.11	8.02	-15248	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1316	7.05	0.74	12	0.21	1521.00	14561.00	15750	20241105	-31.94	10630	20250207	0.85	12510	-14.31	20250103	10630	0.85	20250207	15750	-31.94	20241105	10630	0.85	20250207	0.36	N	136540	500	69 억	984872	N	N	5	N	N
44	20250207	140759	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10720	-280	5	-2.55	254053360	23483	220.13	11050	11100	10630	14300	7700	11000	10818.61	8.02	-13668	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1316	7.05	0.74	12	0.19	1521.00	14561.00	15750	20241105	-31.94	10630	20250207	0.85	12510	-14.31	20250103	10630	0.85	20250207	15750	-31.94	20241105	10630	0.85	20250207	0.36	N	136540	500	69 억	984872	N	N	5	N	N
45	20250207	130758	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10750	-250	5	-2.27	226232630	20888	195.80	11050	11100	10630	14300	7700	11000	10830.75	8.02	-12321	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1320	7.07	0.74	12	0.17	1521.00	14561.00	15750	20241105	-31.75	10630	20250207	1.13	12510	-14.07	20250103	10630	1.13	20250207	15750	-31.75	20241105	10630	1.13	20250207	0.36	N	136540	500	69 억	984872	N	N	5	N	N
46	20250207	120757	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	10690	-310	5	-2.82	203974590	18807	176.29	11050	11100	10630	14300	7700	11000	10845.67	8.02	-10821	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1313	7.03	0.73	12	0.15	1521.00	14561.00	15750	20241105	-32.13	10630	20250207	0.56	12510	-14.55	20250103	10630	0.56	20250207	15750	-32.13	20241105	10630	0.56	20250207	0.36	N	136540	500	69 억	984872	N	N	5	N	N
47	20250207	110755	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10750	-250	5	-2.27	133660490	12231	114.65	11050	11100	10730	14300	7700	11000	10928.01	8.02	-6341	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1320	7.07	0.74	12	0.10	1521.00	14561.00	15750	20241105	-31.75	10700	20250203	0.47	12510	-14.07	20250103	10700	0.47	20250203	15750	-31.75	20241105	10700	0.47	20250203	0.36	N	136540	500	69 억	984872	N	N	5	N	N
48	20250207	100758	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10990	-10	5	-0.09	52424150	4730	44.34	11050	11100	10980	14300	7700	11000	11083.33	8.02	-221	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1350	7.23	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.22	10700	20250203	2.71	12510	-12.15	20250103	10700	2.71	20250203	15750	-30.22	20241105	10700	2.71	20250203	0.36	N	136540	500	69 억	984872	N	N	5	N	N
49	20250207	090803	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11030	30	2	0.27	3268250	296	2.77	11050	11090	11000	14300	7700	11000	11041.39	8.02	34	11146	11072	10956	10882	10766	11095	10905	69	3300	500	7920	10	1	12279746	1354	7.25	0.76	12	0.00	1521.00	14561.00	15750	20241105	-29.97	10700	20250203	3.08	12510	-11.83	20250103	10700	3.08	20250203	15750	-29.97	20241105	10700	3.08	20250203	0.36	N	136540	500	69 억	984872	N	N	5	N	N
50	20250206	160738	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11000	60	2	0.55	116780960	10667	49.79	11000	11030	10840	14220	7660	10940	10947.82	8.05	-3846	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1351	7.23	0.76	12	0.09	1521.00	14561.00	15750	20241105	-30.16	10700	20250203	2.80	12510	-12.07	20250103	10700	2.80	20250203	15750	-30.16	20241105	10700	2.80	20250203	0.36	N	136540	500	69 억	988163	N	N	5	N	N
51	20250206	150743	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11000	60	2	0.55	107827250	9851	45.98	11000	11030	10840	14220	7660	10940	10945.82	8.05	-3602	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1351	7.23	0.76	12	0.08	1521.00	14561.00	15750	20241105	-30.16	10700	20250203	2.80	12510	-12.07	20250103	10700	2.80	20250203	15750	-30.16	20241105	10700	2.80	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
52	20250206	140743	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	0	3	0.00	73722680	6748	31.50	11000	11000	10840	14220	7660	10940	10925.12	8.05	-2838	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1343	7.19	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.54	10700	20250203	2.24	12510	-12.55	20250103	10700	2.24	20250203	15750	-30.54	20241105	10700	2.24	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
53	20250206	130740	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10950	10	2	0.09	70404030	6445	30.08	11000	11000	10840	14220	7660	10940	10923.82	8.05	-2768	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1345	7.20	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.48	10700	20250203	2.34	12510	-12.47	20250103	10700	2.34	20250203	15750	-30.48	20241105	10700	2.34	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
54	20250206	120737	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10950	10	2	0.09	64989330	5950	27.77	11000	11000	10840	14220	7660	10940	10922.58	8.05	-2745	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1345	7.20	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.48	10700	20250203	2.34	12510	-12.47	20250103	10700	2.34	20250203	15750	-30.48	20241105	10700	2.34	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
55	20250206	110733	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10960	20	2	0.18	62175400	5693	26.57	11000	11000	10840	14220	7660	10940	10921.38	8.05	-2738	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1346	7.21	0.75	12	0.05	1521.00	14561.00	15750	20241105	-30.41	10700	20250203	2.43	12510	-12.39	20250103	10700	2.43	20250203	15750	-30.41	20241105	10700	2.43	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
56	20250206	100734	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-20	5	-0.18	26406710	2424	11.31	11000	11000	10840	14220	7660	10940	10893.86	8.05	-1513	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1341	7.18	0.75	12	0.02	1521.00	14561.00	15750	20241105	-30.67	10700	20250203	2.06	12510	-12.71	20250103	10700	2.06	20250203	15750	-30.67	20241105	10700	2.06	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
57	20250206	090744	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-20	5	-0.18	4001840	366	1.71	11000	11000	10920	14220	7660	10940	10933.99	8.05	-126	11153	11046	10963	10856	10773	11005	10815	69	3280	500	7870	10	1	12279746	1341	7.18	0.75	12	0.00	1521.00	14561.00	15750	20241105	-30.67	10700	20250203	2.06	12510	-12.71	20250103	10700	2.06	20250203	15750	-30.67	20241105	10700	2.06	20250203	0.36	N	136540	500	69 억	988163	N	N	1	N	N
58	20250205	160731	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	-30	5	-0.27	232397060	21152	93.62	11050	11070	10880	14260	7680	10970	10987.24	8.01	4668	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1343	7.19	0.75	12	0.17	1521.00	14561.00	15750	20241105	-30.54	10700	20250203	2.24	12510	-12.55	20250103	10700	2.24	20250203	15750	-30.54	20241105	10700	2.24	20250203	0.34	N	136540	500	69 억	983547	N	N	1	N	N
59	20250205	150735	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-50	5	-0.46	221365170	20141	89.15	11050	11070	10900	14260	7680	10970	10990.77	8.01	5353	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1341	7.18	0.75	12	0.16	1521.00	14561.00	15750	20241105	-30.67	10700	20250203	2.06	12510	-12.71	20250103	10700	2.06	20250203	15750	-30.67	20241105	10700	2.06	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
60	20250205	140733	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-50	5	-0.46	189306010	17203	76.14	11050	11070	10920	14260	7680	10970	11004.24	8.01	5466	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1341	7.18	0.75	12	0.14	1521.00	14561.00	15750	20241105	-30.67	10700	20250203	2.06	12510	-12.71	20250103	10700	2.06	20250203	15750	-30.67	20241105	10700	2.06	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
61	20250205	130732	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11020	50	2	0.46	122961590	11162	49.40	11050	11060	10970	14260	7680	10970	11016.09	8.01	6182	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1353	7.25	0.76	12	0.09	1521.00	14561.00	15750	20241105	-30.03	10700	20250203	2.99	12510	-11.91	20250103	10700	2.99	20250203	15750	-30.03	20241105	10700	2.99	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
62	20250205	120736	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11060	90	2	0.82	103774930	9424	41.71	11050	11060	10970	14260	7680	10970	11011.77	8.01	5245	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1358	7.27	0.76	12	0.08	1521.00	14561.00	15750	20241105	-29.78	10700	20250203	3.36	12510	-11.59	20250103	10700	3.36	20250203	15750	-29.78	20241105	10700	3.36	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
63	20250205	110732	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11020	50	2	0.46	50239010	4561	20.19	11050	11060	10970	14260	7680	10970	11014.91	8.01	1161	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1353	7.25	0.76	12	0.04	1521.00	14561.00	15750	20241105	-30.03	10700	20250203	2.99	12510	-11.91	20250103	10700	2.99	20250203	15750	-30.03	20241105	10700	2.99	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
64	20250205	100741	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11040	70	2	0.64	30362580	2754	12.19	11050	11060	10970	14260	7680	10970	11024.90	8.01	940	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1356	7.26	0.76	12	0.02	1521.00	14561.00	15750	20241105	-29.90	10700	20250203	3.18	12510	-11.75	20250103	10700	3.18	20250203	15750	-29.90	20241105	10700	3.18	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
65	20250205	090743	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10980	10	2	0.09	8115050	735	3.25	11050	11050	10970	14260	7680	10970	11040.88	8.01	-51	11116	11042	10956	10882	10796	11080	10920	69	3290	500	7890	10	1	12279746	1348	7.22	0.75	12	0.01	1521.00	14561.00	15750	20241105	-30.29	10700	20250203	2.62	12510	-12.23	20250103	10700	2.62	20250203	15750	-30.29	20241105	10700	2.62	20250203	0.34	N	136540	500	69 억	983547	N	N	0	N	N
66	20250204	160715	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10970	40	2	0.37	247326420	22573	38.35	10910	11030	10870	14200	7660	10930	10956.74	7.95	1635	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1347	7.21	0.75	12	0.18	1521.00	14561.00	15750	20241105	-30.35	10700	20250203	2.52	12510	-12.31	20250103	10700	2.52	20250203	15750	-30.35	20241105	10700	2.52	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
67	20250204	150727	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10920	-10	5	-0.09	238095580	21730	36.92	10910	11030	10870	14200	7660	10930	10957.00	7.95	2061	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1341	7.18	0.75	12	0.18	1521.00	14561.00	15750	20241105	-30.67	10700	20250203	2.06	12510	-12.71	20250103	10700	2.06	20250203	15750	-30.67	20241105	10700	2.06	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
68	20250204	140725	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	10	2	0.09	209387360	19102	32.46	10910	11030	10870	14200	7660	10930	10961.54	7.95	2549	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1343	7.19	0.75	12	0.16	1521.00	14561.00	15750	20241105	-30.54	10700	20250203	2.24	12510	-12.55	20250103	10700	2.24	20250203	15750	-30.54	20241105	10700	2.24	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
69	20250204	130728	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11000	70	2	0.64	113022770	10301	17.50	10910	11030	10870	14200	7660	10930	10972.03	7.95	114	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1351	7.23	0.76	12	0.08	1521.00	14561.00	15750	20241105	-30.16	10700	20250203	2.80	12510	-12.07	20250103	10700	2.80	20250203	15750	-30.16	20241105	10700	2.80	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
70	20250204	120734	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10940	10	2	0.09	77462490	7062	12.00	10910	11030	10870	14200	7660	10930	10968.93	7.95	-614	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1343	7.19	0.75	12	0.06	1521.00	14561.00	15750	20241105	-30.54	10700	20250203	2.24	12510	-12.55	20250103	10700	2.24	20250203	15750	-30.54	20241105	10700	2.24	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
71	20250204	110718	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10980	50	2	0.46	51272810	4672	7.94	10910	11030	10870	14200	7660	10930	10974.51	7.95	-756	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1348	7.22	0.75	12	0.04	1521.00	14561.00	15750	20241105	-30.29	10700	20250203	2.62	12510	-12.23	20250103	10700	2.62	20250203	15750	-30.29	20241105	10700	2.62	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
72	20250204	100723	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11000	70	2	0.64	31112200	2836	4.82	10910	11030	10870	14200	7660	10930	10970.48	7.95	-697	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1351	7.23	0.76	12	0.02	1521.00	14561.00	15750	20241105	-30.16	10700	20250203	2.80	12510	-12.07	20250103	10700	2.80	20250203	15750	-30.16	20241105	10700	2.80	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N
73	20250204	090724	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10990	60	2	0.55	4013940	368	0.63	10910	10990	10870	14200	7660	10930	10907.32	7.95	203	11710	11320	11010	10620	10310	11165	10465	69	3270	500	7860	10	1	12279746	1350	7.23	0.75	12	0.00	1521.00	14561.00	15750	20241105	-30.22	10700	20250203	2.71	12510	-12.15	20250103	10700	2.71	20250203	15750	-30.22	20241105	10700	2.71	20250203	0.35	N	136540	500	69 억	975720	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History