KissMeData/046440/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	160514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	30	2	0.68	112702690	25666	114.39	4390	4420	4355	5700	3075	4390	4391.12	3.69	3226	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1716	3.93	0.48	12	0.07	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240219	4075	8.47	20241114	1.67	N	046440	500	194 억	1432645	N	N	32	N	N
3	20250219	150515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	30	2	0.68	106020870	24152	107.64	4390	4420	4355	5700	3075	4390	4389.73	3.69	3012	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1716	3.93	0.48	12	0.06	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240219	4075	8.47	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
4	20250219	140512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4410	20	2	0.46	91414090	20839	92.88	4390	4420	4355	5700	3075	4390	4386.68	3.69	2275	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1712	3.92	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.90	4075	20241114	8.22	4940	-10.73	20250206	4265	3.40	20250203	5720	-22.90	20240219	4075	8.22	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
5	20250219	130513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	30	2	0.68	89104865	20316	90.55	4390	4420	4355	5700	3075	4390	4385.95	3.69	2358	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1716	3.93	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240219	4075	8.47	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
6	20250219	120513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	10	2	0.23	75288985	17183	76.58	4390	4410	4355	5700	3075	4390	4381.60	3.69	2336	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1708	3.91	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.08	4075	20241114	7.98	4940	-10.93	20250206	4265	3.17	20250203	5720	-23.08	20240219	4075	7.98	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
7	20250219	110514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	15	2	0.34	70284885	16046	71.52	4390	4410	4355	5700	3075	4390	4380.21	3.69	1927	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1710	3.92	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240219	4075	8.10	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
8	20250219	100513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4385	-5	5	-0.11	62359880	14245	63.49	4390	4410	4355	5700	3075	4390	4377.67	3.69	2099	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1703	3.90	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.34	4075	20241114	7.61	4940	-11.23	20250206	4265	2.81	20250203	5720	-23.34	20240219	4075	7.61	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
9	20250219	090515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	0	3	0.00	1700435	388	1.73	4390	4390	4375	5700	3075	4390	4382.56	3.69	-285	4503	4446	4373	4316	4243	4410	4280	194	1310	500	3160	5	1	38825568	1704	3.91	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240219	4075	7.73	20241114	1.67	N	046440	500	194 억	1432645	N	N	0	N	N
10	20250218	160513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-25	5	-0.57	97646550	22297	95.98	4405	4430	4300	5730	3095	4415	4379.35	3.70	-4981	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1704	3.91	0.47	12	0.06	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240219	4075	7.73	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
11	20250218	150513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-25	5	-0.57	82882540	18929	81.48	4405	4430	4300	5730	3095	4415	4378.60	3.70	-4741	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1704	3.91	0.47	12	0.05	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240219	4075	7.73	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
12	20250218	140513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-20	5	-0.45	77139340	17622	75.86	4405	4430	4300	5730	3095	4415	4377.45	3.70	-4426	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1706	3.91	0.47	12	0.05	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240219	4075	7.85	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
13	20250218	130512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-20	5	-0.45	73585020	16812	72.37	4405	4430	4300	5730	3095	4415	4376.93	3.70	-4424	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1706	3.91	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240219	4075	7.85	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
14	20250218	120512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	-15	5	-0.34	62521860	14294	61.53	4405	4430	4300	5730	3095	4415	4373.99	3.70	-3474	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1708	3.91	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.08	4075	20241114	7.98	4940	-10.93	20250206	4265	3.17	20250203	5720	-23.08	20240219	4075	7.98	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
15	20250218	110512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4385	-30	5	-0.68	54399570	12441	53.55	4405	4430	4300	5730	3095	4415	4372.60	3.70	-2813	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1703	3.90	0.47	12	0.03	1124.00	9271.00	5720	20240215	-23.34	4075	20241114	7.61	4940	-11.23	20250206	4265	2.81	20250203	5720	-23.34	20240219	4075	7.61	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
16	20250218	100512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-20	5	-0.45	32406520	7430	31.98	4405	4430	4300	5730	3095	4415	4361.58	3.70	-92	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1706	3.91	0.47	12	0.02	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240219	4075	7.85	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
17	20250218	090513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	15	2	0.34	29388885	6744	29.03	4405	4430	4300	5730	3095	4415	4357.78	3.70	69	4468	4441	4413	4386	4358	4455	4400	194	1315	500	3170	5	1	38825568	1720	3.94	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240219	4075	8.71	20241114	1.67	N	046440	500	194 억	1437627	N	N	0	N	N
18	20250217	160512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4415	10	2	0.23	99969690	22673	127.28	4395	4440	4385	5720	3085	4405	4409.20	3.69	6687	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1714	3.93	0.48	12	0.06	1124.00	9271.00	5720	20240215	-22.81	4075	20241114	8.34	4940	-10.63	20250206	4265	3.52	20250203	5720	-22.81	20240219	4075	8.34	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
19	20250217	150511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	15	2	0.34	83281705	18895	106.07	4395	4440	4385	5720	3085	4405	4407.61	3.69	7339	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1716	3.93	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240219	4075	8.47	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
20	20250217	140511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	0	3	0.00	75187715	17059	95.76	4395	4440	4385	5720	3085	4405	4407.51	3.69	7884	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1710	3.92	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240219	4075	8.10	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
21	20250217	130512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4410	5	2	0.11	74284140	16854	94.61	4395	4440	4385	5720	3085	4405	4407.51	3.69	7884	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1712	3.92	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.90	4075	20241114	8.22	4940	-10.73	20250206	4265	3.40	20250203	5720	-22.90	20240219	4075	8.22	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
22	20250217	120513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	0	3	0.00	63985990	14515	81.48	4395	4440	4385	5720	3085	4405	4408.27	3.69	7464	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1710	3.92	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240219	4075	8.10	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
23	20250217	110512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4415	10	2	0.23	58608160	13297	74.64	4395	4440	4385	5720	3085	4405	4407.62	3.69	7055	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1714	3.93	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.81	4075	20241114	8.34	4940	-10.63	20250206	4265	3.52	20250203	5720	-22.81	20240219	4075	8.34	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
24	20250217	100509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	0	3	0.00	40231955	9133	51.27	4395	4420	4385	5720	3085	4405	4405.12	3.69	5670	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1710	3.92	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240219	4075	8.10	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
25	20250217	090511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-15	5	-0.34	3113275	709	3.98	4395	4395	4385	5720	3085	4405	4391.08	3.69	-394	4455	4430	4410	4385	4365	4420	4375	194	1315	500	3170	5	1	38825568	1704	3.91	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240219	4075	7.73	20241114	1.67	N	046440	500	194 억	1430940	N	N	1	N	N
26	20250214	160509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-15	5	-0.34	78093120	17744	86.67	4420	4435	4390	5740	3095	4420	4400.98	3.69	-2725	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1710	3.92	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.68	N	046440	500	194 억	1433537	N	N	1	N	N
27	20250214	150508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-25	5	-0.57	72015580	16363	79.92	4420	4435	4390	5740	3095	4420	4401.12	3.69	-2170	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1706	3.91	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240215	4075	7.85	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
28	20250214	140509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	-20	5	-0.45	59156770	13437	65.63	4420	4435	4390	5740	3095	4420	4402.53	3.69	-1652	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1708	3.91	0.47	12	0.03	1124.00	9271.00	5720	20240215	-23.08	4075	20241114	7.98	4940	-10.93	20250206	4265	3.17	20250203	5720	-23.08	20240215	4075	7.98	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
29	20250214	130511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-25	5	-0.57	54016365	12268	59.92	4420	4435	4390	5740	3095	4420	4403.03	3.69	-1418	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1706	3.91	0.47	12	0.03	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240215	4075	7.85	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
30	20250214	120508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-15	5	-0.34	52415980	11904	58.14	4420	4435	4390	5740	3095	4420	4403.22	3.69	-1378	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1710	3.92	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
31	20250214	110506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-15	5	-0.34	40814775	9268	45.27	4420	4435	4390	5740	3095	4420	4403.84	3.69	-1183	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1710	3.92	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
32	20250214	100508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-30	5	-0.68	30158180	6843	33.42	4420	4435	4390	5740	3095	4420	4407.16	3.69	-1878	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1704	3.91	0.47	12	0.02	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240215	4075	7.73	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
33	20250214	090510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	15	2	0.34	4516795	1022	4.99	4420	4435	4415	5740	3095	4420	4419.56	3.69	678	4480	4450	4425	4395	4370	4437	4382	194	1320	500	3180	5	1	38825568	1722	3.95	0.48	12	0.00	1124.00	9271.00	5720	20240215	-22.47	4075	20241114	8.83	4940	-10.22	20250206	4265	3.99	20250203	5720	-22.47	20240215	4075	8.83	20241114	1.68	N	046440	500	194 억	1433537	N	N	128	N	N
34	20250213	160505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	-25	5	-0.56	90357965	20454	50.65	4440	4455	4400	5770	3115	4445	4417.62	3.69	-601	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1716	3.93	0.48	12	0.05	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240215	4075	8.47	20241114	1.68	N	046440	500	194 억	1434138	N	N	128	N	N
35	20250213	150504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4415	-30	5	-0.67	71100070	16085	39.83	4440	4455	4405	5770	3115	4445	4420.27	3.69	-389	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1714	3.93	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.81	4075	20241114	8.34	4940	-10.63	20250206	4265	3.52	20250203	5720	-22.81	20240215	4075	8.34	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
36	20250213	140504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-20	5	-0.45	65141295	14736	36.49	4440	4455	4405	5770	3115	4445	4420.55	3.69	172	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1718	3.94	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
37	20250213	130504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-20	5	-0.45	59340170	13423	33.24	4440	4455	4405	5770	3115	4445	4420.78	3.69	-157	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1718	3.94	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
38	20250213	120505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-15	5	-0.34	38976775	8810	21.82	4440	4455	4410	5770	3115	4445	4424.15	3.69	-102	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1720	3.94	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240215	4075	8.71	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
39	20250213	110501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	-5	5	-0.11	29337685	6629	16.42	4440	4455	4410	5770	3115	4445	4425.66	3.69	-201	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1724	3.95	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.38	4075	20241114	8.96	4940	-10.12	20250206	4265	4.10	20250203	5720	-22.38	20240215	4075	8.96	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
40	20250213	100505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-15	5	-0.34	7677330	1731	4.29	4440	4455	4420	5770	3115	4445	4435.20	3.69	-251	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1720	3.94	0.48	12	0.00	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240215	4075	8.71	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
41	20250213	090502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	-5	5	-0.11	1616160	364	0.90	4440	4440	4440	5770	3115	4445	4440.00	3.69	0	4585	4515	4450	4380	4315	4482	4347	194	1325	500	3200	5	1	38825568	1724	3.95	0.48	12	0.00	1124.00	9271.00	5720	20240215	-22.38	4075	20241114	8.96	4940	-10.12	20250206	4265	4.10	20250203	5720	-22.38	20240215	4075	8.96	20241114	1.68	N	046440	500	194 억	1434138	N	N	0	N	N
42	20250212	160501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4445	-75	5	-1.66	177995230	40265	153.38	4520	4520	4385	5870	3165	4520	4420.48	3.72	-14831	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1726	3.95	0.48	12	0.10	1124.00	9271.00	5720	20240215	-22.29	4075	20241114	9.08	4940	-10.02	20250206	4265	4.22	20250203	5720	-22.29	20240215	4075	9.08	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
43	20250212	150501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-115	5	-2.54	162285435	36720	139.88	4520	4520	4385	5870	3165	4520	4419.54	3.72	-13188	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1710	3.92	0.48	12	0.09	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
44	20250212	140502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-130	5	-2.88	142593815	32242	122.82	4520	4520	4385	5870	3165	4520	4422.61	3.72	-11881	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1704	3.91	0.47	12	0.08	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4940	-11.13	20250206	4265	2.93	20250203	5720	-23.25	20240215	4075	7.73	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
45	20250212	130502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-115	5	-2.54	103191020	23281	88.68	4520	4520	4400	5870	3165	4520	4432.41	3.72	-8987	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1710	3.92	0.48	12	0.06	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4940	-10.83	20250206	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
46	20250212	120502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	-100	5	-2.21	71369930	16062	61.18	4520	4520	4415	5870	3165	4520	4443.40	3.72	-6808	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1716	3.93	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240215	4075	8.47	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
47	20250212	110500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-95	5	-2.10	60477035	13597	51.79	4520	4520	4415	5870	3165	4520	4447.82	3.72	-5663	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1718	3.94	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
48	20250212	100501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	-100	5	-2.21	44739775	10038	38.24	4520	4520	4420	5870	3165	4520	4457.04	3.72	-4668	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1716	3.93	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240215	4075	8.47	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
49	20250212	090504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4495	-25	5	-0.55	4472710	991	3.77	4520	4520	4475	5870	3165	4520	4513.33	3.72	-287	4630	4575	4535	4480	4440	4555	4460	194	1350	500	3250	5	1	38825568	1745	4.00	0.48	12	0.00	1124.00	9271.00	5720	20240215	-21.42	4075	20241114	10.31	4940	-9.01	20250206	4265	5.39	20250203	5720	-21.42	20240215	4075	10.31	20241114	1.70	N	046440	500	194 억	1444263	N	N	13	N	N
50	20250211	160502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4520	-20	5	-0.44	115205395	25462	61.79	4590	4590	4495	5900	3180	4540	4524.60	3.74	-9027	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1755	4.02	0.49	12	0.07	1124.00	9271.00	5720	20240215	-20.98	4075	20241114	10.92	4940	-8.50	20250206	4265	5.98	20250203	5720	-20.98	20240215	4075	10.92	20241114	1.69	N	046440	500	194 억	1452560	N	N	13	N	N
51	20250211	150501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4500	-40	5	-0.88	108859220	24056	58.38	4590	4590	4495	5900	3180	4540	4525.24	3.74	-8595	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1747	4.00	0.49	12	0.06	1124.00	9271.00	5720	20240215	-21.33	4075	20241114	10.43	4940	-8.91	20250206	4265	5.51	20250203	5720	-21.33	20240215	4075	10.43	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
52	20250211	140502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4515	-25	5	-0.55	87656820	19347	46.95	4590	4590	4505	5900	3180	4540	4530.77	3.74	-7544	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1753	4.02	0.49	12	0.05	1124.00	9271.00	5720	20240215	-21.07	4075	20241114	10.80	4940	-8.60	20250206	4265	5.86	20250203	5720	-21.07	20240215	4075	10.80	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
53	20250211	130500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4525	-15	5	-0.33	77681545	17141	41.60	4590	4590	4515	5900	3180	4540	4531.91	3.74	-5747	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1757	4.03	0.49	12	0.04	1124.00	9271.00	5720	20240215	-20.89	4075	20241114	11.04	4940	-8.40	20250206	4265	6.10	20250203	5720	-20.89	20240215	4075	11.04	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
54	20250211	120500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4525	-15	5	-0.33	62291930	13738	33.34	4590	4590	4515	5900	3180	4540	4534.28	3.74	-5342	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1757	4.03	0.49	12	0.04	1124.00	9271.00	5720	20240215	-20.89	4075	20241114	11.04	4940	-8.40	20250206	4265	6.10	20250203	5720	-20.89	20240215	4075	11.04	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
55	20250211	110501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4525	-15	5	-0.33	51240385	11295	27.41	4590	4590	4515	5900	3180	4540	4536.55	3.74	-3278	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1757	4.03	0.49	12	0.03	1124.00	9271.00	5720	20240215	-20.89	4075	20241114	11.04	4940	-8.40	20250206	4265	6.10	20250203	5720	-20.89	20240215	4075	11.04	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
56	20250211	100501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4535	-5	5	-0.11	30744380	6769	16.43	4590	4590	4515	5900	3180	4540	4541.94	3.74	-2516	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1761	4.03	0.49	12	0.02	1124.00	9271.00	5720	20240215	-20.72	4075	20241114	11.29	4940	-8.20	20250206	4265	6.33	20250203	5720	-20.72	20240215	4075	11.29	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
57	20250211	090503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4515	-25	5	-0.55	1319705	288	0.70	4590	4590	4515	5900	3180	4540	4582.31	3.74	-62	4643	4591	4488	4436	4333	4617	4462	194	1360	500	3260	5	1	38825568	1753	4.02	0.49	12	0.00	1124.00	9271.00	5720	20240215	-21.07	4075	20241114	10.80	4940	-8.60	20250206	4265	5.86	20250203	5720	-21.07	20240215	4075	10.80	20241114	1.69	N	046440	500	194 억	1452560	N	N	0	N	N
58	20250210	160459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4540	100	2	2.25	184593495	41177	64.18	4400	4540	4385	5770	3110	4440	4480.79	3.71	11676	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1763	4.04	0.49	12	0.11	1124.00	9271.00	5720	20240215	-20.63	4075	20241114	11.41	4940	-8.10	20250206	4265	6.45	20250203	5720	-20.63	20240215	4075	11.41	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
59	20250210	150458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4515	75	2	1.69	153808090	34377	53.58	4400	4525	4385	5770	3110	4440	4474.16	3.71	10036	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1753	4.02	0.49	12	0.09	1124.00	9271.00	5720	20240215	-21.07	4075	20241114	10.80	4940	-8.60	20250206	4265	5.86	20250203	5720	-21.07	20240215	4075	10.80	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
60	20250210	140458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4495	55	2	1.24	111465710	24987	38.95	4400	4510	4385	5770	3110	4440	4460.95	3.71	8923	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1745	4.00	0.48	12	0.06	1124.00	9271.00	5720	20240215	-21.42	4075	20241114	10.31	4940	-9.01	20250206	4265	5.39	20250203	5720	-21.42	20240215	4075	10.31	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
61	20250210	130459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4490	50	2	1.13	96275925	21603	33.67	4400	4510	4385	5770	3110	4440	4456.60	3.71	9021	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1743	3.99	0.48	12	0.06	1124.00	9271.00	5720	20240215	-21.50	4075	20241114	10.18	4940	-9.11	20250206	4265	5.28	20250203	5720	-21.50	20240215	4075	10.18	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
62	20250210	120456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4485	45	2	1.01	92567195	20777	32.39	4400	4510	4385	5770	3110	4440	4455.27	3.71	9028	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1741	3.99	0.48	12	0.05	1124.00	9271.00	5720	20240215	-21.59	4075	20241114	10.06	4940	-9.21	20250206	4265	5.16	20250203	5720	-21.59	20240215	4075	10.06	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
63	20250210	110456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4490	50	2	1.13	73565215	16549	25.79	4400	4510	4385	5770	3110	4440	4445.30	3.71	5784	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1743	3.99	0.48	12	0.04	1124.00	9271.00	5720	20240215	-21.50	4075	20241114	10.18	4940	-9.11	20250206	4265	5.28	20250203	5720	-21.50	20240215	4075	10.18	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
64	20250210	100454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4455	15	2	0.34	42092205	9530	14.85	4400	4505	4385	5770	3110	4440	4416.81	3.71	3070	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1730	3.96	0.48	12	0.02	1124.00	9271.00	5720	20240215	-22.12	4075	20241114	9.33	4940	-9.82	20250206	4265	4.45	20250203	5720	-22.12	20240215	4075	9.33	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
65	20250210	090454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-45	5	-1.01	7505400	1706	2.66	4400	4415	4395	5770	3110	4440	4399.41	3.71	3	4563	4501	4443	4381	4323	4532	4412	194	1330	500	3190	5	1	38825568	1706	3.91	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4940	-11.03	20250206	4265	3.05	20250203	5720	-23.16	20240215	4075	7.85	20241114	1.66	N	046440	500	194 억	1441615	N	N	9	N	N
66	20250207	160451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	-75	5	-1.66	279624445	63118	15.69	4425	4505	4385	5860	3165	4515	4430.18	3.67	17442	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1724	3.95	0.48	12	0.16	1124.00	9271.00	5720	20240215	-22.38	4075	20241114	8.96	4940	-10.12	20250206	4265	4.10	20250203	5720	-22.38	20240215	4075	8.96	20241114	1.66	N	046440	500	194 억	1424012	N	N	9	N	N
67	20250207	150453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4465	-50	5	-1.11	268097085	60529	15.05	4425	4505	4385	5860	3165	4515	4429.23	3.67	18155	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1734	3.97	0.48	12	0.16	1124.00	9271.00	5720	20240215	-21.94	4075	20241114	9.57	4940	-9.62	20250206	4265	4.69	20250203	5720	-21.94	20240215	4075	9.57	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
68	20250207	140451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	-80	5	-1.77	236954020	53550	13.31	4425	4505	4385	5860	3165	4515	4424.91	3.67	20031	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1722	3.95	0.48	12	0.14	1124.00	9271.00	5720	20240215	-22.47	4075	20241114	8.83	4940	-10.22	20250206	4265	3.99	20250203	5720	-22.47	20240215	4075	8.83	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
69	20250207	130451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-90	5	-1.99	223374115	50484	12.55	4425	4505	4385	5860	3165	4515	4424.65	3.67	20780	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1718	3.94	0.48	12	0.13	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
70	20250207	120451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-85	5	-1.88	212995295	48144	11.97	4425	4505	4385	5860	3165	4515	4424.13	3.67	20553	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1720	3.94	0.48	12	0.12	1124.00	9271.00	5720	20240215	-22.55	4075	20241114	8.71	4940	-10.32	20250206	4265	3.87	20250203	5720	-22.55	20240215	4075	8.71	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
71	20250207	110449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	-95	5	-2.10	201173650	45472	11.30	4425	4505	4385	5860	3165	4515	4424.12	3.67	19810	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1716	3.93	0.48	12	0.12	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4940	-10.53	20250206	4265	3.63	20250203	5720	-22.73	20240215	4075	8.47	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
72	20250207	100450	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-90	5	-1.99	183483300	41471	10.31	4425	4505	4385	5860	3165	4515	4424.38	3.67	18780	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1718	3.94	0.48	12	0.11	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4940	-10.43	20250206	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
73	20250207	090453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	-80	5	-1.77	65123005	14692	3.65	4425	4505	4415	5860	3165	4515	4432.55	3.67	8889	5198	4856	4598	4256	3998	5027	4427	194	1345	500	3250	5	1	38825568	1722	3.95	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.47	4075	20241114	8.83	4940	-10.22	20250206	4265	3.99	20250203	5720	-22.47	20240215	4075	8.83	20241114	1.66	N	046440	500	194 억	1424012	N	N	0	N	N
74	20250206	160440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4515	130	2	2.96	1834732765	391908	1871.13	4410	4940	4340	5700	3070	4385	4682.92	3.78	-42982	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1753	4.02	0.49	12	1.01	1124.00	9271.00	5720	20240215	-21.07	4075	20241114	10.80	4940	-8.60	20250206	4265	5.86	20250203	5720	-21.07	20240215	4075	10.80	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
75	20250206	150441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	40	2	0.91	74039615	16835	80.38	4410	4440	4340	5700	3070	4385	4397.96	3.78	-4999	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1718	3.94	0.48	12	0.04	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4920	-10.06	20250121	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
76	20250206	140444	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4360	-25	5	-0.57	60562325	13766	65.72	4410	4440	4340	5700	3070	4385	4399.42	3.78	-5565	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1693	3.88	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.78	4075	20241114	6.99	4920	-11.38	20250121	4265	2.23	20250203	5720	-23.78	20240215	4075	6.99	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
77	20250206	130441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	35	2	0.80	58246450	13236	63.19	4410	4440	4340	5700	3070	4385	4400.61	3.78	-5899	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1716	3.93	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.73	4075	20241114	8.47	4920	-10.16	20250121	4265	3.63	20250203	5720	-22.73	20240215	4075	8.47	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
78	20250206	120440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	20	2	0.46	24539975	5561	26.55	4410	4440	4395	5700	3070	4385	4412.90	3.78	-2945	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1710	3.92	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4920	-10.47	20250121	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
79	20250206	110434	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	20	2	0.46	22440000	5084	24.27	4410	4440	4395	5700	3070	4385	4413.88	3.78	-2855	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1710	3.92	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4920	-10.47	20250121	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
80	20250206	100439	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	40	2	0.91	10628575	2407	11.49	4410	4440	4395	5700	3070	4385	4415.76	3.78	-1185	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1718	3.94	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.64	4075	20241114	8.59	4920	-10.06	20250121	4265	3.75	20250203	5720	-22.64	20240215	4075	8.59	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
81	20250206	090442	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	10	2	0.23	2750965	625	2.98	4410	4410	4395	5700	3070	4385	4401.68	3.78	-392	4471	4427	4376	4332	4281	4450	4355	194	1315	500	3150	5	1	38825568	1706	3.91	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.16	4075	20241114	7.85	4920	-10.67	20250121	4265	3.05	20250203	5720	-23.16	20240215	4075	7.85	20241114	1.66	N	046440	500	194 억	1467097	N	N	2	N	N
82	20250205	160436	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4385	40	2	0.92	91166505	20816	59.70	4325	4420	4325	5640	3045	4345	4379.64	3.76	8725	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1703	3.90	0.47	12	0.05	1124.00	9271.00	5720	20240215	-23.34	4075	20241114	7.61	4920	-10.87	20250121	4265	2.81	20250203	5720	-23.34	20240215	4075	7.61	20241114	1.66	N	046440	500	194 억	1458372	N	N	2	N	N
83	20250205	150438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4360	15	2	0.35	84099595	19204	55.08	4325	4420	4325	5640	3045	4345	4379.27	3.76	8869	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1693	3.88	0.47	12	0.05	1124.00	9271.00	5720	20240215	-23.78	4075	20241114	6.99	4920	-11.38	20250121	4265	2.23	20250203	5720	-23.78	20240215	4075	6.99	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
84	20250205	140438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	45	2	1.04	64978700	14822	42.51	4325	4420	4325	5640	3045	4345	4383.94	3.76	5430	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1704	3.91	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.25	4075	20241114	7.73	4920	-10.77	20250121	4265	2.93	20250203	5720	-23.25	20240215	4075	7.73	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
85	20250205	130437	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4410	65	2	1.50	52988510	12091	34.68	4325	4420	4325	5640	3045	4345	4382.48	3.76	5018	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1712	3.92	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.90	4075	20241114	8.22	4920	-10.37	20250121	4265	3.40	20250203	5720	-22.90	20240215	4075	8.22	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
86	20250205	120438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	60	2	1.38	48238295	11012	31.58	4325	4420	4325	5640	3045	4345	4380.52	3.76	5009	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1710	3.92	0.48	12	0.03	1124.00	9271.00	5720	20240215	-22.99	4075	20241114	8.10	4920	-10.47	20250121	4265	3.28	20250203	5720	-22.99	20240215	4075	8.10	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
87	20250205	110437	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4410	65	2	1.50	19882390	4545	13.04	4325	4420	4325	5640	3045	4345	4374.56	3.76	-242	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1712	3.92	0.48	12	0.01	1124.00	9271.00	5720	20240215	-22.90	4075	20241114	8.22	4920	-10.37	20250121	4265	3.40	20250203	5720	-22.90	20240215	4075	8.22	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
88	20250205	100440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4375	30	2	0.69	5103770	1173	3.36	4325	4375	4325	5640	3045	4345	4351.04	3.76	301	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1699	3.89	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.51	4075	20241114	7.36	4920	-11.08	20250121	4265	2.58	20250203	5720	-23.51	20240215	4075	7.36	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
89	20250205	090443	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4375	30	2	0.69	1410625	325	0.93	4325	4375	4325	5640	3045	4345	4340.38	3.76	-32	4425	4385	4350	4310	4275	4405	4330	194	1295	500	3120	5	1	38825568	1699	3.89	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.51	4075	20241114	7.36	4920	-11.08	20250121	4265	2.58	20250203	5720	-23.51	20240215	4075	7.36	20241114	1.66	N	046440	500	194 억	1458372	N	N	5	N	N
90	20250204	160433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4345	5	2	0.12	143553355	33015	32.47	4315	4390	4315	5640	3040	4340	4348.13	3.75	632	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1687	3.87	0.47	12	0.09	1124.00	9271.00	5720	20240215	-24.04	4075	20241114	6.63	4920	-11.69	20250121	4265	1.88	20250203	5720	-24.04	20240215	4075	6.63	20241114	1.65	N	046440	500	194 억	1457740	N	N	5	N	N
91	20250204	150433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4345	5	2	0.12	131730070	30293	29.80	4315	4390	4315	5640	3040	4340	4348.53	3.75	1184	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1687	3.87	0.47	12	0.08	1124.00	9271.00	5720	20240215	-24.04	4075	20241114	6.63	4920	-11.69	20250121	4265	1.88	20250203	5720	-24.04	20240215	4075	6.63	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
92	20250204	140433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4350	10	2	0.23	106787330	24543	24.14	4315	4390	4315	5640	3040	4340	4351.03	3.75	842	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1689	3.87	0.47	12	0.06	1124.00	9271.00	5720	20240215	-23.95	4075	20241114	6.75	4920	-11.59	20250121	4265	1.99	20250203	5720	-23.95	20240215	4075	6.75	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
93	20250204	130433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4340	0	3	0.00	102079725	23460	23.08	4315	4390	4315	5640	3040	4340	4351.22	3.75	582	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1685	3.86	0.47	12	0.06	1124.00	9271.00	5720	20240215	-24.13	4075	20241114	6.50	4920	-11.79	20250121	4265	1.76	20250203	5720	-24.13	20240215	4075	6.50	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
94	20250204	120438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4375	35	2	0.81	75237195	17294	17.01	4315	4390	4315	5640	3040	4340	4350.48	3.75	1225	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1699	3.89	0.47	12	0.04	1124.00	9271.00	5720	20240215	-23.51	4075	20241114	7.36	4920	-11.08	20250121	4265	2.58	20250203	5720	-23.51	20240215	4075	7.36	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
95	20250204	110429	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4360	20	2	0.46	55138930	12682	12.47	4315	4390	4315	5640	3040	4340	4347.81	3.75	285	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1693	3.88	0.47	12	0.03	1124.00	9271.00	5720	20240215	-23.78	4075	20241114	6.99	4920	-11.38	20250121	4265	2.23	20250203	5720	-23.78	20240215	4075	6.99	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
96	20250204	100431	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4345	5	2	0.12	31851370	7344	7.22	4315	4390	4315	5640	3040	4340	4337.06	3.75	726	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1687	3.87	0.47	12	0.02	1124.00	9271.00	5720	20240215	-24.04	4075	20241114	6.63	4920	-11.69	20250121	4265	1.88	20250203	5720	-24.04	20240215	4075	6.63	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N
97	20250204	090431	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4350	10	2	0.23	6105795	1411	1.39	4315	4360	4315	5640	3040	4340	4327.28	3.75	542	4603	4471	4368	4236	4133	4420	4185	194	1300	500	3120	5	1	38825568	1689	3.87	0.47	12	0.00	1124.00	9271.00	5720	20240215	-23.95	4075	20241114	6.75	4920	-11.59	20250121	4265	1.99	20250203	5720	-23.95	20240215	4075	6.75	20241114	1.65	N	046440	500	194 억	1457740	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History