KissMeData/028080/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	160358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-55	5	-1.94	217308260	77748	151.22	2890	2890	2750	3690	1990	2840	2795.03	0.03	-1397	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	350	-1.43	0.39	12	0.62	-1954.00	7227.00	5130	20240201	-45.71	1611	20241209	72.87	4400	-36.70	20250120	2355	18.26	20250102	4500	-38.11	20240430	1611	72.87	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
3	20250214	150358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-30	5	-1.06	204349590	73113	142.20	2890	2890	2750	3690	1990	2840	2794.98	0.03	-969	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	353	-1.44	0.39	12	0.58	-1954.00	7227.00	5130	20240201	-45.22	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
4	20250214	140358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	-15	5	-0.53	168899550	60452	117.58	2890	2890	2750	3690	1990	2840	2793.94	0.03	-3701	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	355	-1.45	0.39	12	0.48	-1954.00	7227.00	5130	20240201	-44.93	1611	20241209	75.36	4400	-35.80	20250120	2355	19.96	20250102	4500	-37.22	20240430	1611	75.36	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
5	20250214	130359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	-10	5	-0.35	132821230	47755	92.88	2890	2890	2750	3690	1990	2840	2781.31	0.03	-6720	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	356	-1.45	0.39	12	0.38	-1954.00	7227.00	5130	20240201	-44.83	1611	20241209	75.67	4400	-35.68	20250120	2355	20.17	20250102	4500	-37.11	20240430	1611	75.67	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
6	20250214	120358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-55	5	-1.94	105547495	38009	73.93	2890	2890	2750	3690	1990	2840	2776.91	0.03	-6362	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	350	-1.43	0.39	12	0.30	-1954.00	7227.00	5130	20240201	-45.71	1611	20241209	72.87	4400	-36.70	20250120	2355	18.26	20250102	4500	-38.11	20240430	1611	72.87	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
7	20250214	110357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-85	5	-2.99	85728130	30860	60.02	2890	2890	2750	3690	1990	2840	2777.97	0.03	-6336	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	347	-1.41	0.38	12	0.25	-1954.00	7227.00	5130	20240201	-46.30	1611	20241209	71.01	4400	-37.39	20250120	2355	16.99	20250102	4500	-38.78	20240430	1611	71.01	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
8	20250214	100359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-75	5	-2.64	56302910	20184	39.26	2890	2890	2765	3690	1990	2840	2789.48	0.03	201	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	348	-1.42	0.38	12	0.16	-1954.00	7227.00	5130	20240201	-46.10	1611	20241209	71.63	4400	-37.16	20250120	2355	17.41	20250102	4500	-38.56	20240430	1611	71.63	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
9	20250214	090359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	0	3	0.00	4180290	1489	2.90	2890	2890	2795	3690	1990	2840	2807.45	0.03	68	2966	2902	2826	2762	2686	2935	2795	63	850	500	1700	5	1	12577506	357	-1.45	0.39	12	0.01	-1954.00	7227.00	5130	20240201	-44.64	1611	20241209	76.29	4400	-35.45	20250120	2355	20.59	20250102	4500	-36.89	20240430	1611	76.29	20241209	0.36	N	028080	500	62 억	3921	N	N	N	N
10	20250213	160355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	30	2	1.07	145173855	51402	64.68	2750	2890	2750	3650	1970	2810	2824.22	0.04	-1230	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	357	-1.45	0.39	12	0.41	-1954.00	7227.00	5130	20240201	-44.64	1611	20241209	76.29	4400	-35.45	20250120	2355	20.59	20250102	4500	-36.89	20240430	1611	76.29	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
11	20250213	150355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	20	2	0.71	133580885	47330	59.56	2750	2890	2750	3650	1970	2810	2822.33	0.04	-2226	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	356	-1.45	0.39	12	0.38	-1954.00	7227.00	5130	20240201	-44.83	1611	20241209	75.67	4400	-35.68	20250120	2355	20.17	20250102	4500	-37.11	20240430	1611	75.67	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
12	20250213	140355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	45	2	1.60	126096550	44689	56.23	2750	2890	2750	3650	1970	2810	2821.65	0.04	-1268	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	359	-1.46	0.40	12	0.36	-1954.00	7227.00	5130	20240201	-44.35	1611	20241209	77.22	4400	-35.11	20250120	2355	21.23	20250102	4500	-36.56	20240430	1611	77.22	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
13	20250213	130356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	55	2	1.96	97606480	34761	43.74	2750	2880	2750	3650	1970	2810	2807.93	0.04	2320	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	360	-1.47	0.40	12	0.28	-1954.00	7227.00	5130	20240201	-44.15	1611	20241209	77.84	4400	-34.89	20250120	2355	21.66	20250102	4500	-36.33	20240430	1611	77.84	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
14	20250213	120356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	65	2	2.31	70108160	25116	31.60	2750	2880	2750	3650	1970	2810	2791.37	0.04	3443	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	362	-1.47	0.40	12	0.20	-1954.00	7227.00	5130	20240201	-43.96	1611	20241209	78.46	4400	-34.66	20250120	2355	22.08	20250102	4500	-36.11	20240430	1611	78.46	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
15	20250213	110353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-10	5	-0.36	48858650	17597	22.14	2750	2810	2750	3650	1970	2810	2776.53	0.04	3121	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	352	-1.43	0.39	12	0.14	-1954.00	7227.00	5130	20240201	-45.42	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
16	20250213	100355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-30	5	-1.07	42729310	15400	19.38	2750	2810	2750	3650	1970	2810	2774.63	0.04	3331	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	350	-1.42	0.38	12	0.12	-1954.00	7227.00	5130	20240201	-45.81	1611	20241209	72.56	4400	-36.82	20250120	2355	18.05	20250102	4500	-38.22	20240430	1611	72.56	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
17	20250213	090354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-30	5	-1.07	4841380	1758	2.21	2750	2785	2750	3650	1970	2810	2753.91	0.04	666	2970	2890	2820	2740	2670	2855	2705	63	840	500	1680	5	1	12577506	350	-1.42	0.38	12	0.01	-1954.00	7227.00	5130	20240201	-45.81	1611	20241209	72.56	4400	-36.82	20250120	2355	18.05	20250102	4500	-38.22	20240430	1611	72.56	20241209	0.36	N	028080	500	62 억	4910	N	N	N	N
18	20250212	160353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-60	5	-2.09	220579355	78795	119.19	2855	2900	2750	3730	2010	2870	2799.41	0.00	15587	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	353	-1.44	0.39	12	0.63	-1954.00	7227.00	5130	20240201	-45.22	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
19	20250212	150353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-60	5	-2.09	207732510	74216	112.27	2855	2900	2750	3730	2010	2870	2799.03	0.00	14633	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	353	-1.44	0.39	12	0.59	-1954.00	7227.00	5130	20240201	-45.22	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
20	20250212	140353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-70	5	-2.44	191816215	68545	103.69	2855	2900	2750	3730	2010	2870	2798.40	0.00	13075	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	352	-1.43	0.39	12	0.54	-1954.00	7227.00	5130	20240201	-45.42	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
21	20250212	130353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-55	5	-1.92	178169215	63665	96.31	2855	2900	2750	3730	2010	2870	2798.54	0.00	11439	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	354	-1.44	0.39	12	0.51	-1954.00	7227.00	5130	20240201	-45.13	1611	20241209	74.74	4400	-36.02	20250120	2355	19.53	20250102	4500	-37.44	20240430	1611	74.74	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
22	20250212	120353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-60	5	-2.09	159615630	57037	86.28	2855	2900	2750	3730	2010	2870	2798.46	0.00	11849	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	353	-1.44	0.39	12	0.45	-1954.00	7227.00	5130	20240201	-45.22	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
23	20250212	110353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-80	5	-2.79	145108870	51865	78.46	2855	2900	2750	3730	2010	2870	2797.82	0.00	10527	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	351	-1.43	0.39	12	0.41	-1954.00	7227.00	5130	20240201	-45.61	1611	20241209	73.18	4400	-36.59	20250120	2355	18.47	20250102	4500	-38.00	20240430	1611	73.18	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
24	20250212	100353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-60	5	-2.09	101132895	36070	54.56	2855	2900	2755	3730	2010	2870	2803.80	0.00	7500	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	353	-1.44	0.39	12	0.29	-1954.00	7227.00	5130	20240201	-45.22	1611	20241209	74.43	4400	-36.14	20250120	2355	19.32	20250102	4500	-37.56	20240430	1611	74.43	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
25	20250212	090355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	-5	5	-0.17	3704160	1294	1.96	2855	2900	2855	3730	2010	2870	2862.57	0.00	-575	2970	2920	2880	2830	2790	2900	2810	63	860	500	1720	5	1	12577506	360	-1.47	0.40	12	0.01	-1954.00	7227.00	5130	20240201	-44.15	1611	20241209	77.84	4400	-34.89	20250120	2355	21.66	20250102	4500	-36.33	20240430	1611	77.84	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
26	20250211	160353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-30	5	-1.03	189074360	65791	78.18	2925	2930	2840	3770	2030	2900	2873.86	0.00	-8315	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	361	-1.47	0.40	12	0.52	-1954.00	7227.00	5130	20240201	-44.05	1611	20241209	78.15	4400	-34.77	20250120	2355	21.87	20250102	4500	-36.22	20240430	1611	78.15	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
27	20250211	150352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-40	5	-1.38	160691870	55847	66.36	2925	2930	2840	3770	2030	2900	2877.36	0.00	-7110	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	360	-1.46	0.40	12	0.44	-1954.00	7227.00	5130	20240201	-44.25	1611	20241209	77.53	4400	-35.00	20250120	2355	21.44	20250102	4500	-36.44	20240430	1611	77.53	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
28	20250211	140354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-50	5	-1.72	135889480	47148	56.02	2925	2930	2850	3770	2030	2900	2882.19	0.00	-4857	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	358	-1.46	0.39	12	0.37	-1954.00	7227.00	5130	20240201	-44.44	1611	20241209	76.91	4400	-35.23	20250120	2355	21.02	20250102	4500	-36.67	20240430	1611	76.91	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
29	20250211	130351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-15	5	-0.52	97478385	33754	40.11	2925	2930	2865	3770	2030	2900	2887.91	0.00	1038	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	363	-1.48	0.40	12	0.27	-1954.00	7227.00	5130	20240201	-43.76	1611	20241209	79.08	4400	-34.43	20250120	2355	22.51	20250102	4500	-35.89	20240430	1611	79.08	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
30	20250211	120352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-5	5	-0.17	82390855	28541	33.91	2925	2930	2865	3770	2030	2900	2886.75	0.00	3571	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	364	-1.48	0.40	12	0.23	-1954.00	7227.00	5130	20240201	-43.57	1611	20241209	79.70	4400	-34.20	20250120	2355	22.93	20250102	4500	-35.67	20240430	1611	79.70	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
31	20250211	110353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-20	5	-0.69	73014785	25295	30.06	2925	2930	2865	3770	2030	2900	2886.53	0.00	4656	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	362	-1.47	0.40	12	0.20	-1954.00	7227.00	5130	20240201	-43.86	1611	20241209	78.77	4400	-34.55	20250120	2355	22.29	20250102	4500	-36.00	20240430	1611	78.77	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
32	20250211	100352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-15	5	-0.52	35265565	12174	14.47	2925	2930	2880	3770	2030	2900	2896.79	0.00	1463	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	363	-1.48	0.40	12	0.10	-1954.00	7227.00	5130	20240201	-43.76	1611	20241209	79.08	4400	-34.43	20250120	2355	22.51	20250102	4500	-35.89	20240430	1611	79.08	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
33	20250211	090354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-10	5	-0.34	4400060	1515	1.80	2925	2925	2890	3770	2030	2900	2904.33	0.00	-498	3063	2981	2863	2781	2663	3022	2822	63	870	500	1740	5	1	12577506	363	-1.48	0.40	12	0.01	-1954.00	7227.00	5130	20240201	-43.66	1611	20241209	79.39	4400	-34.32	20250120	2355	22.72	20250102	4500	-35.78	20240430	1611	79.39	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
34	20250210	160351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	70	2	2.47	241157640	84154	86.01	2835	2945	2745	3675	1985	2830	2865.67	0.00	14737	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	365	-1.48	0.40	12	0.67	-1954.00	7227.00	5130	20240201	-43.47	1611	20241209	80.01	4400	-34.09	20250120	2355	23.14	20250102	4500	-35.56	20240430	1611	80.01	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
35	20250210	150351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	70	2	2.47	212148620	74192	75.83	2835	2945	2745	3675	1985	2830	2859.45	0.00	9294	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	365	-1.48	0.40	12	0.59	-1954.00	7227.00	5130	20240201	-43.47	1611	20241209	80.01	4400	-34.09	20250120	2355	23.14	20250102	4500	-35.56	20240430	1611	80.01	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
36	20250210	140351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	75	2	2.65	197631560	69207	70.74	2835	2945	2745	3675	1985	2830	2855.66	0.00	10279	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	365	-1.49	0.40	12	0.55	-1954.00	7227.00	5130	20240201	-43.37	1611	20241209	80.32	4400	-33.98	20250120	2355	23.35	20250102	4500	-35.44	20240430	1611	80.32	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
37	20250210	130351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	100	2	3.53	168018745	59011	60.32	2835	2945	2745	3675	1985	2830	2847.24	0.00	8942	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	369	-1.50	0.41	12	0.47	-1954.00	7227.00	5130	20240201	-42.88	1611	20241209	81.87	4400	-33.41	20250120	2355	24.42	20250102	4500	-34.89	20240430	1611	81.87	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
38	20250210	120349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	100	2	3.53	152286535	53639	54.82	2835	2945	2745	3675	1985	2830	2839.10	0.00	4490	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	369	-1.50	0.41	12	0.43	-1954.00	7227.00	5130	20240201	-42.88	1611	20241209	81.87	4400	-33.41	20250120	2355	24.42	20250102	4500	-34.89	20240430	1611	81.87	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
39	20250210	110349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	45	2	1.59	113173990	40210	41.10	2835	2895	2745	3675	1985	2830	2814.57	0.00	3034	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	362	-1.47	0.40	12	0.32	-1954.00	7227.00	5130	20240201	-43.96	1611	20241209	78.46	4400	-34.66	20250120	2355	22.08	20250102	4500	-36.11	20240430	1611	78.46	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
40	20250210	100348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	30	2	1.06	86689980	30992	31.68	2835	2880	2745	3675	1985	2830	2797.17	0.00	2323	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	360	-1.46	0.40	12	0.25	-1954.00	7227.00	5130	20240201	-44.25	1611	20241209	77.53	4400	-35.00	20250120	2355	21.44	20250102	4500	-36.44	20240430	1611	77.53	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
41	20250210	090348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-30	5	-1.06	20496235	7286	7.45	2835	2835	2775	3675	1985	2830	2813.10	0.00	-2013	3053	2941	2883	2771	2713	2912	2742	63	845	500	1690	5	1	12577506	352	-1.43	0.39	12	0.06	-1954.00	7227.00	5130	20240201	-45.42	1611	20241209	73.81	4400	-36.36	20250120	2355	18.90	20250102	4500	-37.78	20240430	1611	73.81	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
42	20250207	160345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	-135	5	-4.55	281454685	97285	161.64	2965	2995	2825	3850	2080	2965	2893.22	0.00	-13726	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	356	-1.45	0.39	12	0.77	-1954.00	7227.00	5130	20240201	-44.83	1611	20241209	75.67	4400	-35.68	20250120	2355	20.17	20250102	4500	-37.11	20240430	1611	75.67	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
43	20250207	150347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	-120	5	-4.05	260488445	89896	149.36	2965	2995	2840	3850	2080	2965	2897.66	0.00	-13164	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	358	-1.46	0.39	12	0.71	-1954.00	7227.00	5130	20240201	-44.54	1611	20241209	76.60	4400	-35.34	20250120	2355	20.81	20250102	4500	-36.78	20240430	1611	76.60	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
44	20250207	140345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-85	5	-2.87	197010440	67649	112.40	2965	2995	2865	3850	2080	2965	2912.24	0.00	-12338	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	362	-1.47	0.40	12	0.54	-1954.00	7227.00	5130	20240201	-43.86	1611	20241209	78.77	4400	-34.55	20250120	2355	22.29	20250102	4500	-36.00	20240430	1611	78.77	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
45	20250207	130345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-95	5	-3.20	164197290	56230	93.43	2965	2995	2870	3850	2080	2965	2920.10	0.00	-13427	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	361	-1.47	0.40	12	0.45	-1954.00	7227.00	5130	20240201	-44.05	1611	20241209	78.15	4400	-34.77	20250120	2355	21.87	20250102	4500	-36.22	20240430	1611	78.15	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
46	20250207	120345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-75	5	-2.53	137133205	46838	77.82	2965	2995	2885	3850	2080	2965	2927.82	0.00	-9865	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	363	-1.48	0.40	12	0.37	-1954.00	7227.00	5130	20240201	-43.66	1611	20241209	79.39	4400	-34.32	20250120	2355	22.72	20250102	4500	-35.78	20240430	1611	79.39	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
47	20250207	110344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-45	5	-1.52	118446600	40392	67.11	2965	2995	2885	3850	2080	2965	2932.43	0.00	-6346	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	367	-1.49	0.40	12	0.32	-1954.00	7227.00	5130	20240201	-43.08	1611	20241209	81.25	4400	-33.64	20250120	2355	23.99	20250102	4500	-35.11	20240430	1611	81.25	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
48	20250207	100344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-15	5	-0.51	89309565	30354	50.43	2965	2995	2885	3850	2080	2965	2942.27	0.00	-5860	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	371	-1.51	0.41	12	0.24	-1954.00	7227.00	5130	20240201	-42.50	1611	20241209	83.12	4400	-32.95	20250120	2355	25.27	20250102	4500	-34.44	20240430	1611	83.12	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
49	20250207	090347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-15	5	-0.51	39417820	13294	22.09	2965	2995	2950	3850	2080	2965	2965.08	0.00	-5218	3045	3005	2940	2900	2835	3025	2920	63	885	500	1770	5	1	12577506	371	-1.51	0.41	12	0.11	-1954.00	7227.00	5130	20240201	-42.50	1611	20241209	83.12	4400	-32.95	20250120	2355	25.27	20250102	4500	-34.44	20240430	1611	83.12	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
50	20250206	160338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	65	2	2.24	173423290	59112	48.45	2925	2980	2875	3770	2030	2900	2933.81	0.00	5504	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	373	-1.52	0.41	12	0.47	-1954.00	7227.00	5130	20240201	-42.20	1611	20241209	84.05	4400	-32.61	20250120	2355	25.90	20250102	4500	-34.11	20240430	1611	84.05	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
51	20250206	150339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	60	2	2.07	161588810	55116	45.18	2925	2980	2875	3770	2030	2900	2931.79	0.00	5811	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	372	-1.51	0.41	12	0.44	-1954.00	7227.00	5130	20240201	-42.30	1611	20241209	83.74	4400	-32.73	20250120	2355	25.69	20250102	4500	-34.22	20240430	1611	83.74	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
52	20250206	140341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	30	2	1.03	124773230	42594	34.91	2925	2980	2875	3770	2030	2900	2929.36	0.00	-3749	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	369	-1.50	0.41	12	0.34	-1954.00	7227.00	5130	20240201	-42.88	1611	20241209	81.87	4400	-33.41	20250120	2355	24.42	20250102	4500	-34.89	20240430	1611	81.87	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
53	20250206	130339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	40	2	1.38	107262980	36636	30.03	2925	2980	2875	3770	2030	2900	2927.80	0.00	-4201	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	370	-1.50	0.41	12	0.29	-1954.00	7227.00	5130	20240201	-42.69	1611	20241209	82.50	4400	-33.18	20250120	2355	24.84	20250102	4500	-34.67	20240430	1611	82.50	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
54	20250206	120337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	50	2	1.72	83905770	28678	23.51	2925	2980	2875	3770	2030	2900	2925.79	0.00	1163	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	371	-1.51	0.41	12	0.23	-1954.00	7227.00	5130	20240201	-42.50	1611	20241209	83.12	4400	-32.95	20250120	2355	25.27	20250102	4500	-34.44	20240430	1611	83.12	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
55	20250206	110331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	40	2	1.38	68553800	23488	19.25	2925	2960	2875	3770	2030	2900	2918.67	0.00	953	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	370	-1.50	0.41	12	0.19	-1954.00	7227.00	5130	20240201	-42.69	1611	20241209	82.50	4400	-33.18	20250120	2355	24.84	20250102	4500	-34.67	20240430	1611	82.50	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
56	20250206	100338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	30	2	1.03	35454900	12194	10.00	2925	2935	2875	3770	2030	2900	2907.57	0.00	50	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	369	-1.50	0.41	12	0.10	-1954.00	7227.00	5130	20240201	-42.88	1611	20241209	81.87	4400	-33.41	20250120	2355	24.42	20250102	4500	-34.89	20240430	1611	81.87	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
57	20250206	090339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	35	2	1.21	6487145	2225	1.82	2925	2935	2905	3770	2030	2900	2915.57	0.00	-704	3140	3020	2930	2810	2720	2975	2765	63	870	500	1740	5	1	12577506	369	-1.50	0.41	12	0.02	-1954.00	7227.00	5130	20240201	-42.79	1611	20241209	82.18	4400	-33.30	20250120	2355	24.63	20250102	4500	-34.78	20240430	1611	82.18	20241209	0.36	N	028080	500	62 억	0	N	N	N	N
58	20250205	160335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-90	5	-3.01	359588635	121382	103.37	3045	3050	2840	3885	2095	2990	2962.46	0.00	-3654	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	365	-1.48	0.40	12	0.97	-1954.00	7227.00	5130	20240201	-43.47	1611	20241209	80.01	4400	-34.09	20250120	2355	23.14	20250102	4700	-38.30	20240205	1611	80.01	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
59	20250205	150336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-90	5	-3.01	340917280	114944	97.89	3045	3050	2840	3885	2095	2990	2965.94	0.00	-142	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	365	-1.48	0.40	12	0.91	-1954.00	7227.00	5130	20240201	-43.47	1611	20241209	80.01	4400	-34.09	20250120	2355	23.14	20250102	4700	-38.30	20240205	1611	80.01	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
60	20250205	140335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-20	5	-0.67	246703175	82720	70.45	3045	3050	2840	3885	2095	2990	2982.39	0.00	3967	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	374	-1.52	0.41	12	0.66	-1954.00	7227.00	5130	20240201	-42.11	1611	20241209	84.36	4400	-32.50	20250120	2355	26.11	20250102	4700	-36.81	20240205	1611	84.36	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
61	20250205	130336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-25	5	-0.84	221902705	74312	63.29	3045	3050	2840	3885	2095	2990	2986.10	0.00	4798	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	373	-1.52	0.41	12	0.59	-1954.00	7227.00	5130	20240201	-42.20	1611	20241209	84.05	4400	-32.61	20250120	2355	25.90	20250102	4700	-36.91	20240205	1611	84.05	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
62	20250205	120336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-5	5	-0.17	178383220	59656	50.81	3045	3050	2840	3885	2095	2990	2990.20	0.00	6262	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	375	-1.53	0.41	12	0.47	-1954.00	7227.00	5130	20240201	-41.81	1611	20241209	85.29	4400	-32.16	20250120	2355	26.75	20250102	4700	-36.49	20240205	1611	85.29	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
63	20250205	110335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	10	2	0.33	152836360	51085	43.51	3045	3050	2840	3885	2095	2990	2991.81	0.00	3087	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	377	-1.54	0.42	12	0.41	-1954.00	7227.00	5130	20240201	-41.52	1611	20241209	86.22	4400	-31.82	20250120	2355	27.39	20250102	4700	-36.17	20240205	1611	86.22	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
64	20250205	100337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	25	2	0.84	94380190	31652	26.96	3045	3045	2840	3885	2095	2990	2981.81	0.00	4177	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	379	-1.54	0.42	12	0.25	-1954.00	7227.00	5130	20240201	-41.23	1611	20241209	87.15	4400	-31.48	20250120	2355	28.03	20250102	4700	-35.85	20240205	1611	87.15	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
65	20250205	090341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-10	5	-0.33	30266425	10341	8.81	3045	3045	2840	3885	2095	2990	2926.84	0.00	2388	3126	3057	2976	2907	2826	3092	2942	63	895	500	1790	5	1	12577506	375	-1.53	0.41	12	0.08	-1954.00	7227.00	5130	20240201	-41.91	1611	20241209	84.98	4400	-32.27	20250120	2355	26.54	20250102	4700	-36.60	20240205	1611	84.98	20241209	0.41	N	028080	500	62 억	0	N	N	N	N
66	20250204	160332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	85	2	2.93	347245550	115907	40.01	2895	3045	2895	3775	2035	2905	2995.91	0.00	9111	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	376	-1.53	0.41	12	0.92	-1954.00	7227.00	5130	20240201	-41.72	1611	20241209	85.60	4400	-32.05	20250120	2355	26.96	20250102	4700	-36.38	20240205	1611	85.60	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
67	20250204	150333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	75	2	2.58	339400660	113282	39.10	2895	3045	2895	3775	2035	2905	2996.07	0.00	9093	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	375	-1.53	0.41	12	0.90	-1954.00	7227.00	5130	20240201	-41.91	1611	20241209	84.98	4400	-32.27	20250120	2355	26.54	20250102	4700	-36.60	20240205	1611	84.98	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
68	20250204	140333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	90	2	3.10	316223000	105493	36.41	2895	3045	2895	3775	2035	2905	2997.57	0.00	9186	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	377	-1.53	0.41	12	0.84	-1954.00	7227.00	5130	20240201	-41.62	1611	20241209	85.91	4400	-31.93	20250120	2355	27.18	20250102	4700	-36.28	20240205	1611	85.91	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
69	20250204	130332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	120	2	4.13	251561390	83935	28.97	2895	3045	2895	3775	2035	2905	2997.10	0.00	16737	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	380	-1.55	0.42	12	0.67	-1954.00	7227.00	5130	20240201	-41.03	1611	20241209	87.77	4400	-31.25	20250120	2355	28.45	20250102	4700	-35.64	20240205	1611	87.77	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
70	20250204	120336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	95	2	3.27	226438040	75584	26.09	2895	3045	2895	3775	2035	2905	2995.85	0.00	10904	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	377	-1.54	0.42	12	0.60	-1954.00	7227.00	5130	20240201	-41.52	1611	20241209	86.22	4400	-31.82	20250120	2355	27.39	20250102	4700	-36.17	20240205	1611	86.22	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
71	20250204	110329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	105	2	3.61	207858010	69398	23.95	2895	3045	2895	3775	2035	2905	2995.16	0.00	8462	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	379	-1.54	0.42	12	0.55	-1954.00	7227.00	5130	20240201	-41.33	1611	20241209	86.84	4400	-31.59	20250120	2355	27.81	20250102	4700	-35.96	20240205	1611	86.84	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
72	20250204	100332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	95	2	3.27	151679275	50644	17.48	2895	3045	2895	3775	2035	2905	2995.01	0.00	10109	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	377	-1.54	0.42	12	0.40	-1954.00	7227.00	5130	20240201	-41.52	1611	20241209	86.22	4400	-31.82	20250120	2355	27.39	20250102	4700	-36.17	20240205	1611	86.22	20241209	0.43	N	028080	500	62 억	0	N	N	N	N
73	20250204	090332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	95	2	3.27	24104735	8127	2.81	2895	3010	2895	3775	2035	2905	2966.01	0.00	1595	3398	3151	3013	2766	2628	3082	2697	63	870	500	1740	5	1	12577506	377	-1.54	0.42	12	0.06	-1954.00	7227.00	5130	20240201	-41.52	1611	20241209	86.22	4400	-31.82	20250120	2355	27.39	20250102	4700	-36.17	20240205	1611	86.22	20241209	0.43	N	028080	500	62 억	0	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History