KissMeData/053300/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	investmentCareful	shortOverheated
2	20250219	160538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-55	5	-1.14	1223760045	256939	131.36	4810	4830	4730	6270	3380	4825	4762.44	1.17	10182	4881	4852	4821	4792	4761	4837	4777	212	1445	500	3470	5	1	42441361	2024	21.49	1.10	12	0.61	222.00	4336.00	5510	20250107	-13.43	3510	20240806	35.90	5510	-13.43	20250107	4170	14.39	20250102	5510	-13.43	20250107	3510	35.90	20240806	2.36	N	053300	500	212 억	497224	N	N	N	N
3	20250219	150540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-55	5	-1.14	1192261885	250327	127.98	4810	4830	4730	6270	3380	4825	4762.43	1.17	7688	4881	4852	4821	4792	4761	4837	4777	212	1445	500	3470	5	1	42441361	2024	21.49	1.10	12	0.59	222.00	4336.00	5510	20250107	-13.43	3510	20240806	35.90	5510	-13.43	20250107	4170	14.39	20250102	5510	-13.43	20250107	3510	35.90	20240806	2.36	N	053300	500	212 억	497224	N	N	N	N
4	20250219	140537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-55	5	-1.14	962796320	202048	103.30	4810	4830	4730	6270	3380	4825	4764.72	1.17	-17128	4881	4852	4821	4792	4761	4837	4777	212	1445	500	3470	5	1	42441361	2024	21.49	1.10	12	0.48	222.00	4336.00	5510	20250107	-13.43	3510	20240806	35.90	5510	-13.43	20250107	4170	14.39	20250102	5510	-13.43	20250107	3510	35.90	20240806	2.36	N	053300	500	212 억	497224	N	N	N	N
5	20250219	130538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	-65	5	-1.35	851738250	178676	91.35	4810	4830	4730	6270	3380	4825	4766.43	1.17	-24282	4881	4852	4821	4792	4761	4837	4777	212	1445	500	3470	5	1	42441361	2020	21.44	1.10	12	0.42	222.00	4336.00	5510	20250107	-13.61	3510	20240806	35.61	5510	-13.61	20250107	4170	14.15	20250102	5510	-13.61	20250107	3510	35.61	20240806	2.36	N	053300	500	212 억	497224	N	N	N	N
6	20250219	120538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4750	-75	5	-1.55	786114745	164864	84.29	4810	4830	4730	6270	3380	4825	4767.72	1.17	-26381	4881	4852	4821	4792	4761	4837	4777	212	1445	500	3470	5	1	42441361	2016	21.40	1.10	12	0.39	222.00	4336.00	5510	20250107	-13.79	3510	20240806	35.33	5510	-13.79	20250107	4170	13.91	20250102	5510	-13.79	20250107	3510	35.33	20240806	2.36	N	053300	500	212 억	497224	N	N	N	N
7	20250219	110539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4735	-90	5	-1.87	700104045	146724	75.01	4810	4830	4730	6270	3380	4825	4770.99	1.17	-28192	4881	4852	4821	4792	4761	4837	4777	212	1445	500	3470	5	1	42441361	2010	21.33	1.09	12	0.35	222.00	4336.00	5510	20250107	-14.07	3510	20240806	34.90	5510	-14.07	20250107	4170	13.55	20250102	5510	-14.07	20250107	3510	34.90	20240806	2.36	N	053300	500	212 억	497224	N	N	N	N
8	20250219	100538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	-65	5	-1.35	454978510	95116	48.63	4810	4830	4760	6270	3380	4825	4782.71	1.17	-14396	4881	4852	4821	4792	4761	4837	4777	212	1445	500	3470	5	1	42441361	2020	21.44	1.10	12	0.22	222.00	4336.00	5510	20250107	-13.61	3510	20240806	35.61	5510	-13.61	20250107	4170	14.15	20250102	5510	-13.61	20250107	3510	35.61	20240806	2.36	N	053300	500	212 억	497224	N	N	N	N
9	20250219	090540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	-5	5	-0.10	64984405	13511	6.91	4810	4830	4785	6270	3380	4825	4807.73	1.17	-15	4881	4852	4821	4792	4761	4837	4777	212	1445	500	3470	5	1	42441361	2046	21.71	1.11	12	0.03	222.00	4336.00	5510	20250107	-12.52	3510	20240806	37.32	5510	-12.52	20250107	4170	15.59	20250102	5510	-12.52	20250107	3510	37.32	20240806	2.36	N	053300	500	212 억	497224	N	N	N	N
10	20250218	160537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4825	-20	5	-0.41	914373000	190017	87.25	4850	4850	4790	6290	3395	4845	4812.02	1.09	34386	4908	4876	4838	4806	4768	4892	4822	212	1445	500	3480	5	1	42441361	2048	21.73	1.11	12	0.45	222.00	4336.00	5510	20250107	-12.43	3510	20240806	37.46	5510	-12.43	20250107	4170	15.71	20250102	5510	-12.43	20250107	3510	37.46	20240806	2.37	N	053300	500	212 억	462541	N	N	N	N
11	20250218	150537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4830	-15	5	-0.31	757147100	157378	72.26	4850	4850	4790	6290	3395	4845	4811.01	1.09	25819	4908	4876	4838	4806	4768	4892	4822	212	1445	500	3480	5	1	42441361	2050	21.76	1.11	12	0.37	222.00	4336.00	5510	20250107	-12.34	3510	20240806	37.61	5510	-12.34	20250107	4170	15.83	20250102	5510	-12.34	20250107	3510	37.61	20240806	2.37	N	053300	500	212 억	462541	N	N	N	N
12	20250218	140538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	-25	5	-0.52	686019640	142624	65.49	4850	4850	4790	6290	3395	4845	4809.99	1.09	20096	4908	4876	4838	4806	4768	4892	4822	212	1445	500	3480	5	1	42441361	2046	21.71	1.11	12	0.34	222.00	4336.00	5510	20250107	-12.52	3510	20240806	37.32	5510	-12.52	20250107	4170	15.59	20250102	5510	-12.52	20250107	3510	37.32	20240806	2.37	N	053300	500	212 억	462541	N	N	N	N
13	20250218	130536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	-25	5	-0.52	598999135	124549	57.19	4850	4850	4790	6290	3395	4845	4809.34	1.09	13962	4908	4876	4838	4806	4768	4892	4822	212	1445	500	3480	5	1	42441361	2046	21.71	1.11	12	0.29	222.00	4336.00	5510	20250107	-12.52	3510	20240806	37.32	5510	-12.52	20250107	4170	15.59	20250102	5510	-12.52	20250107	3510	37.32	20240806	2.37	N	053300	500	212 억	462541	N	N	N	N
14	20250218	120537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4830	-15	5	-0.31	496820445	103357	47.46	4850	4850	4790	6290	3395	4845	4806.84	1.09	8459	4908	4876	4838	4806	4768	4892	4822	212	1445	500	3480	5	1	42441361	2050	21.76	1.11	12	0.24	222.00	4336.00	5510	20250107	-12.34	3510	20240806	37.61	5510	-12.34	20250107	4170	15.83	20250102	5510	-12.34	20250107	3510	37.61	20240806	2.37	N	053300	500	212 억	462541	N	N	N	N
15	20250218	110536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4795	-50	5	-1.03	432991365	90082	41.36	4850	4850	4790	6290	3395	4845	4806.63	1.09	6548	4908	4876	4838	4806	4768	4892	4822	212	1445	500	3480	5	1	42441361	2035	21.60	1.11	12	0.21	222.00	4336.00	5510	20250107	-12.98	3510	20240806	36.61	5510	-12.98	20250107	4170	14.99	20250102	5510	-12.98	20250107	3510	36.61	20240806	2.37	N	053300	500	212 억	462541	N	N	N	N
16	20250218	100536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4815	-30	5	-0.62	173772940	36069	16.56	4850	4850	4800	6290	3395	4845	4817.79	1.09	1112	4908	4876	4838	4806	4768	4892	4822	212	1445	500	3480	5	1	42441361	2044	21.69	1.11	12	0.08	222.00	4336.00	5510	20250107	-12.61	3510	20240806	37.18	5510	-12.61	20250107	4170	15.47	20250102	5510	-12.61	20250107	3510	37.18	20240806	2.37	N	053300	500	212 억	462541	N	N	N	N
17	20250218	090538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	-45	5	-0.93	86900320	18025	8.28	4850	4850	4800	6290	3395	4845	4821.09	1.09	1823	4908	4876	4838	4806	4768	4892	4822	212	1445	500	3480	5	1	42441361	2037	21.62	1.11	12	0.04	222.00	4336.00	5510	20250107	-12.89	3510	20240806	36.75	5510	-12.89	20250107	4170	15.11	20250102	5510	-12.89	20250107	3510	36.75	20240806	2.37	N	053300	500	212 억	462541	N	N	N	N
18	20250217	160536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4845	25	2	0.52	1042807560	215988	115.03	4840	4870	4800	6260	3375	4820	4827.97	1.03	27480	4896	4857	4821	4782	4746	4840	4765	212	1440	500	3470	5	1	42441361	2056	21.82	1.12	12	0.51	222.00	4336.00	5510	20250107	-12.07	3510	20240806	38.03	5510	-12.07	20250107	4170	16.19	20250102	5510	-12.07	20250107	3510	38.03	20240806	2.41	N	053300	500	212 억	436041	N	N	N	N
19	20250217	150535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4840	20	2	0.41	945480815	195861	104.31	4840	4870	4800	6260	3375	4820	4827.31	1.03	33212	4896	4857	4821	4782	4746	4840	4765	212	1440	500	3470	5	1	42441361	2054	21.80	1.12	12	0.46	222.00	4336.00	5510	20250107	-12.16	3510	20240806	37.89	5510	-12.16	20250107	4170	16.07	20250102	5510	-12.16	20250107	3510	37.89	20240806	2.41	N	053300	500	212 억	436041	N	N	N	N
20	20250217	140535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4835	15	2	0.31	742956875	153943	81.99	4840	4870	4800	6260	3375	4820	4826.19	1.03	22357	4896	4857	4821	4782	4746	4840	4765	212	1440	500	3470	5	1	42441361	2052	21.78	1.12	12	0.36	222.00	4336.00	5510	20250107	-12.25	3510	20240806	37.75	5510	-12.25	20250107	4170	15.95	20250102	5510	-12.25	20250107	3510	37.75	20240806	2.41	N	053300	500	212 억	436041	N	N	N	N
21	20250217	130536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4845	25	2	0.52	634786160	131526	70.05	4840	4870	4800	6260	3375	4820	4826.33	1.03	18088	4896	4857	4821	4782	4746	4840	4765	212	1440	500	3470	5	1	42441361	2056	21.82	1.12	12	0.31	222.00	4336.00	5510	20250107	-12.07	3510	20240806	38.03	5510	-12.07	20250107	4170	16.19	20250102	5510	-12.07	20250107	3510	38.03	20240806	2.41	N	053300	500	212 억	436041	N	N	N	N
22	20250217	120537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4840	20	2	0.41	570132415	118136	62.92	4840	4870	4800	6260	3375	4820	4826.08	1.03	16143	4896	4857	4821	4782	4746	4840	4765	212	1440	500	3470	5	1	42441361	2054	21.80	1.12	12	0.28	222.00	4336.00	5510	20250107	-12.16	3510	20240806	37.89	5510	-12.16	20250107	4170	16.07	20250102	5510	-12.16	20250107	3510	37.89	20240806	2.41	N	053300	500	212 억	436041	N	N	N	N
23	20250217	110536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4840	20	2	0.41	462142080	95824	51.03	4840	4870	4800	6260	3375	4820	4822.83	1.03	13226	4896	4857	4821	4782	4746	4840	4765	212	1440	500	3470	5	1	42441361	2054	21.80	1.12	12	0.23	222.00	4336.00	5510	20250107	-12.16	3510	20240806	37.89	5510	-12.16	20250107	4170	16.07	20250102	5510	-12.16	20250107	3510	37.89	20240806	2.41	N	053300	500	212 억	436041	N	N	N	N
24	20250217	100534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4815	-5	5	-0.10	253873285	52703	28.07	4840	4845	4800	6260	3375	4820	4817.04	1.03	10881	4896	4857	4821	4782	4746	4840	4765	212	1440	500	3470	5	1	42441361	2044	21.69	1.11	12	0.12	222.00	4336.00	5510	20250107	-12.61	3510	20240806	37.18	5510	-12.61	20250107	4170	15.47	20250102	5510	-12.61	20250107	3510	37.18	20240806	2.41	N	053300	500	212 억	436041	N	N	N	N
25	20250217	090536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	0	3	0.00	55507670	11519	6.13	4840	4840	4800	6260	3375	4820	4818.76	1.03	689	4896	4857	4821	4782	4746	4840	4765	212	1440	500	3470	5	1	42441361	2046	21.71	1.11	12	0.03	222.00	4336.00	5510	20250107	-12.52	3510	20240806	37.32	5510	-12.52	20250107	4170	15.59	20250102	5510	-12.52	20250107	3510	37.32	20240806	2.41	N	053300	500	212 억	436041	N	N	N	N
26	20250214	160533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	0	3	0.00	891827455	185501	41.51	4850	4860	4785	6260	3375	4820	4807.31	0.99	15845	5050	4935	4805	4690	4560	4992	4747	212	1440	500	3470	5	1	42441361	2046	21.71	1.11	12	0.44	222.00	4336.00	5510	20250107	-12.52	3510	20240806	37.32	5510	-12.52	20250107	4170	15.59	20250102	5510	-12.52	20250107	3510	37.32	20240806	2.44	N	053300	500	212 억	418949	N	N	N	N
27	20250214	150531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	-15	5	-0.31	769085200	159948	35.79	4850	4860	4785	6260	3375	4820	4808.35	0.99	16118	5050	4935	4805	4690	4560	4992	4747	212	1440	500	3470	5	1	42441361	2039	21.64	1.11	12	0.38	222.00	4336.00	5510	20250107	-12.79	3510	20240806	36.89	5510	-12.79	20250107	4170	15.23	20250102	5510	-12.79	20250107	3510	36.89	20240806	2.44	N	053300	500	212 억	418949	N	N	N	N
28	20250214	140532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4810	-10	5	-0.21	696435460	144820	32.41	4850	4860	4785	6260	3375	4820	4808.97	0.99	14830	5050	4935	4805	4690	4560	4992	4747	212	1440	500	3470	5	1	42441361	2041	21.67	1.11	12	0.34	222.00	4336.00	5510	20250107	-12.70	3510	20240806	37.04	5510	-12.70	20250107	4170	15.35	20250102	5510	-12.70	20250107	3510	37.04	20240806	2.44	N	053300	500	212 억	418949	N	N	N	N
29	20250214	130535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4815	-5	5	-0.10	612663405	127399	28.51	4850	4860	4785	6260	3375	4820	4809.01	0.99	13340	5050	4935	4805	4690	4560	4992	4747	212	1440	500	3470	5	1	42441361	2044	21.69	1.11	12	0.30	222.00	4336.00	5510	20250107	-12.61	3510	20240806	37.18	5510	-12.61	20250107	4170	15.47	20250102	5510	-12.61	20250107	3510	37.18	20240806	2.44	N	053300	500	212 억	418949	N	N	N	N
30	20250214	120532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	0	3	0.00	506823200	105390	23.58	4850	4860	4785	6260	3375	4820	4809.03	0.99	9481	5050	4935	4805	4690	4560	4992	4747	212	1440	500	3470	5	1	42441361	2046	21.71	1.11	12	0.25	222.00	4336.00	5510	20250107	-12.52	3510	20240806	37.32	5510	-12.52	20250107	4170	15.59	20250102	5510	-12.52	20250107	3510	37.32	20240806	2.44	N	053300	500	212 억	418949	N	N	N	N
31	20250214	110530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	0	3	0.00	424439895	88283	19.76	4850	4860	4785	6260	3375	4820	4807.72	0.99	8362	5050	4935	4805	4690	4560	4992	4747	212	1440	500	3470	5	1	42441361	2046	21.71	1.11	12	0.21	222.00	4336.00	5510	20250107	-12.52	3510	20240806	37.32	5510	-12.52	20250107	4170	15.59	20250102	5510	-12.52	20250107	3510	37.32	20240806	2.44	N	053300	500	212 억	418949	N	N	N	N
32	20250214	100532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	-15	5	-0.31	357270595	74308	16.63	4850	4860	4785	6260	3375	4820	4807.97	0.99	7269	5050	4935	4805	4690	4560	4992	4747	212	1440	500	3470	5	1	42441361	2039	21.64	1.11	12	0.18	222.00	4336.00	5510	20250107	-12.79	3510	20240806	36.89	5510	-12.79	20250107	4170	15.23	20250102	5510	-12.79	20250107	3510	36.89	20240806	2.44	N	053300	500	212 억	418949	N	N	N	N
33	20250214	090534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4850	30	2	0.62	63043325	13057	2.92	4850	4850	4800	6260	3375	4820	4828.32	0.99	-1090	5050	4935	4805	4690	4560	4992	4747	212	1440	500	3470	5	1	42441361	2058	21.85	1.12	12	0.03	222.00	4336.00	5510	20250107	-11.98	3510	20240806	38.18	5510	-11.98	20250107	4170	16.31	20250102	5510	-11.98	20250107	3510	38.18	20240806	2.44	N	053300	500	212 억	418949	N	N	N	N
34	20250213	160528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	160	2	3.43	2134699770	443570	200.94	4675	4920	4675	6050	3265	4660	4812.51	1.02	-7518	4786	4722	4691	4627	4596	4707	4612	212	1390	500	3350	5	1	42441361	2046	21.71	1.11	12	1.05	222.00	4336.00	5850	20240131	-17.61	3510	20240806	37.32	5510	-12.52	20250107	4170	15.59	20250102	5510	-12.52	20250107	3510	37.32	20240806	2.42	N	053300	500	212 억	431776	N	N	N	N
35	20250213	150527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	145	2	3.11	2029233085	421672	191.02	4675	4920	4675	6050	3265	4660	4812.35	1.02	-6012	4786	4722	4691	4627	4596	4707	4612	212	1390	500	3350	5	1	42441361	2039	21.64	1.11	12	0.99	222.00	4336.00	5850	20240131	-17.86	3510	20240806	36.89	5510	-12.79	20250107	4170	15.23	20250102	5510	-12.79	20250107	3510	36.89	20240806	2.42	N	053300	500	212 억	431776	N	N	N	N
36	20250213	140527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4810	150	2	3.22	921873550	193872	87.82	4675	4810	4675	6050	3265	4660	4755.07	1.02	-1733	4786	4722	4691	4627	4596	4707	4612	212	1390	500	3350	5	1	42441361	2041	21.67	1.11	12	0.46	222.00	4336.00	5850	20240131	-17.78	3510	20240806	37.04	5510	-12.70	20250107	4170	15.35	20250102	5510	-12.70	20250107	3510	37.04	20240806	2.42	N	053300	500	212 억	431776	N	N	N	N
37	20250213	130528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	110	2	2.36	593397655	125234	56.73	4675	4780	4675	6050	3265	4660	4738.32	1.02	1287	4786	4722	4691	4627	4596	4707	4612	212	1390	500	3350	5	1	42441361	2024	21.49	1.10	12	0.30	222.00	4336.00	5850	20240131	-18.46	3510	20240806	35.90	5510	-13.43	20250107	4170	14.39	20250102	5510	-13.43	20250107	3510	35.90	20240806	2.42	N	053300	500	212 억	431776	N	N	N	N
38	20250213	120528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4750	90	2	1.93	505211040	106725	48.35	4675	4765	4675	6050	3265	4660	4733.77	1.02	5163	4786	4722	4691	4627	4596	4707	4612	212	1390	500	3350	5	1	42441361	2016	21.40	1.10	12	0.25	222.00	4336.00	5850	20240131	-18.80	3510	20240806	35.33	5510	-13.79	20250107	4170	13.91	20250102	5510	-13.79	20250107	3510	35.33	20240806	2.42	N	053300	500	212 억	431776	N	N	N	N
39	20250213	110525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	85	2	1.82	404027730	85387	38.68	4675	4765	4675	6050	3265	4660	4731.73	1.02	-795	4786	4722	4691	4627	4596	4707	4612	212	1390	500	3350	5	1	42441361	2014	21.37	1.09	12	0.20	222.00	4336.00	5850	20240131	-18.89	3510	20240806	35.19	5510	-13.88	20250107	4170	13.79	20250102	5510	-13.88	20250107	3510	35.19	20240806	2.42	N	053300	500	212 억	431776	N	N	N	N
40	20250213	100529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4735	75	2	1.61	273025205	57735	26.15	4675	4765	4675	6050	3265	4660	4728.95	1.02	2611	4786	4722	4691	4627	4596	4707	4612	212	1390	500	3350	5	1	42441361	2010	21.33	1.09	12	0.14	222.00	4336.00	5850	20240131	-19.06	3510	20240806	34.90	5510	-14.07	20250107	4170	13.55	20250102	5510	-14.07	20250107	3510	34.90	20240806	2.42	N	053300	500	212 억	431776	N	N	N	N
41	20250213	090526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	85	2	1.82	60862480	12885	5.84	4675	4750	4675	6050	3265	4660	4723.56	1.02	2204	4786	4722	4691	4627	4596	4707	4612	212	1390	500	3350	5	1	42441361	2014	21.37	1.09	12	0.03	222.00	4336.00	5850	20240131	-18.89	3510	20240806	35.19	5510	-13.88	20250107	4170	13.79	20250102	5510	-13.88	20250107	3510	35.19	20240806	2.42	N	053300	500	212 억	431776	N	N	N	N
42	20250212	160524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4660	-90	5	-1.89	1022736135	218086	73.82	4750	4755	4660	6170	3325	4750	4689.67	0.97	16696	4946	4847	4786	4687	4626	4817	4657	212	1420	500	3420	5	1	42441361	1978	20.99	1.07	12	0.51	222.00	4336.00	5850	20240131	-20.34	3510	20240806	32.76	5510	-15.43	20250107	4170	11.75	20250102	5510	-15.43	20250107	3510	32.76	20240806	2.43	N	053300	500	212 억	412380	N	N	N	N
43	20250212	150524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4680	-70	5	-1.47	930942895	198408	67.16	4750	4755	4665	6170	3325	4750	4692.06	0.97	14943	4946	4847	4786	4687	4626	4817	4657	212	1420	500	3420	5	1	42441361	1986	21.08	1.08	12	0.47	222.00	4336.00	5850	20240131	-20.00	3510	20240806	33.33	5510	-15.06	20250107	4170	12.23	20250102	5510	-15.06	20250107	3510	33.33	20240806	2.43	N	053300	500	212 억	412380	N	N	N	N
44	20250212	140525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4680	-70	5	-1.47	839728540	178892	60.55	4750	4755	4665	6170	3325	4750	4694.05	0.97	16838	4946	4847	4786	4687	4626	4817	4657	212	1420	500	3420	5	1	42441361	1986	21.08	1.08	12	0.42	222.00	4336.00	5850	20240131	-20.00	3510	20240806	33.33	5510	-15.06	20250107	4170	12.23	20250102	5510	-15.06	20250107	3510	33.33	20240806	2.43	N	053300	500	212 억	412380	N	N	N	N
45	20250212	130525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4680	-70	5	-1.47	703690130	149788	50.70	4750	4755	4670	6170	3325	4750	4697.90	0.97	21966	4946	4847	4786	4687	4626	4817	4657	212	1420	500	3420	5	1	42441361	1986	21.08	1.08	12	0.35	222.00	4336.00	5850	20240131	-20.00	3510	20240806	33.33	5510	-15.06	20250107	4170	12.23	20250102	5510	-15.06	20250107	3510	33.33	20240806	2.43	N	053300	500	212 억	412380	N	N	N	N
46	20250212	120525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4685	-65	5	-1.37	589482210	125425	42.45	4750	4755	4670	6170	3325	4750	4699.87	0.97	17869	4946	4847	4786	4687	4626	4817	4657	212	1420	500	3420	5	1	42441361	1988	21.10	1.08	12	0.30	222.00	4336.00	5850	20240131	-19.91	3510	20240806	33.48	5510	-14.97	20250107	4170	12.35	20250102	5510	-14.97	20250107	3510	33.48	20240806	2.43	N	053300	500	212 억	412380	N	N	N	N
47	20250212	110523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4700	-50	5	-1.05	487566240	103752	35.12	4750	4755	4670	6170	3325	4750	4699.33	0.97	15940	4946	4847	4786	4687	4626	4817	4657	212	1420	500	3420	5	1	42441361	1995	21.17	1.08	12	0.24	222.00	4336.00	5850	20240131	-19.66	3510	20240806	33.90	5510	-14.70	20250107	4170	12.71	20250102	5510	-14.70	20250107	3510	33.90	20240806	2.43	N	053300	500	212 억	412380	N	N	N	N
48	20250212	100524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4700	-50	5	-1.05	278276155	59264	20.06	4750	4755	4670	6170	3325	4750	4695.52	0.97	13453	4946	4847	4786	4687	4626	4817	4657	212	1420	500	3420	5	1	42441361	1995	21.17	1.08	12	0.14	222.00	4336.00	5850	20240131	-19.66	3510	20240806	33.90	5510	-14.70	20250107	4170	12.71	20250102	5510	-14.70	20250107	3510	33.90	20240806	2.43	N	053300	500	212 억	412380	N	N	N	N
49	20250212	090527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4690	-60	5	-1.26	61611115	13077	4.43	4750	4755	4685	6170	3325	4750	4711.35	0.97	564	4946	4847	4786	4687	4626	4817	4657	212	1420	500	3420	5	1	42441361	1990	21.13	1.08	12	0.03	222.00	4336.00	5850	20240131	-19.83	3510	20240806	33.62	5510	-14.88	20250107	4170	12.47	20250102	5510	-14.88	20250107	3510	33.62	20240806	2.43	N	053300	500	212 억	412380	N	N	N	N
50	20250211	160525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4750	-45	5	-0.94	1406316765	293791	96.78	4880	4885	4725	6230	3360	4795	4786.86	1.04	-29209	4885	4840	4750	4705	4615	4862	4727	212	1435	500	3450	5	1	42441361	2016	21.40	1.10	12	0.69	222.00	4336.00	5850	20240131	-18.80	3510	20240806	35.33	5510	-13.79	20250107	4170	13.91	20250102	5510	-13.79	20250107	3510	35.33	20240806	2.37	N	053300	500	212 억	441589	N	N	N	N
51	20250211	150525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4740	-55	5	-1.15	1370447735	286237	94.29	4880	4885	4725	6230	3360	4795	4787.81	1.04	-29215	4885	4840	4750	4705	4615	4862	4727	212	1435	500	3450	5	1	42441361	2012	21.35	1.09	12	0.67	222.00	4336.00	5850	20240131	-18.97	3510	20240806	35.04	5510	-13.97	20250107	4170	13.67	20250102	5510	-13.97	20250107	3510	35.04	20240806	2.37	N	053300	500	212 억	441589	N	N	N	N
52	20250211	140525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4750	-45	5	-0.94	1262483925	263490	86.80	4880	4885	4725	6230	3360	4795	4791.39	1.04	-27250	4885	4840	4750	4705	4615	4862	4727	212	1435	500	3450	5	1	42441361	2016	21.40	1.10	12	0.62	222.00	4336.00	5850	20240131	-18.80	3510	20240806	35.33	5510	-13.79	20250107	4170	13.91	20250102	5510	-13.79	20250107	3510	35.33	20240806	2.37	N	053300	500	212 억	441589	N	N	N	N
53	20250211	130523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	-50	5	-1.04	1183638605	246876	81.33	4880	4885	4725	6230	3360	4795	4794.47	1.04	-29187	4885	4840	4750	4705	4615	4862	4727	212	1435	500	3450	5	1	42441361	2014	21.37	1.09	12	0.58	222.00	4336.00	5850	20240131	-18.89	3510	20240806	35.19	5510	-13.88	20250107	4170	13.79	20250102	5510	-13.88	20250107	3510	35.19	20240806	2.37	N	053300	500	212 억	441589	N	N	N	N
54	20250211	120523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4750	-45	5	-0.94	1096626460	228526	75.28	4880	4885	4725	6230	3360	4795	4798.69	1.04	-36828	4885	4840	4750	4705	4615	4862	4727	212	1435	500	3450	5	1	42441361	2016	21.40	1.10	12	0.54	222.00	4336.00	5850	20240131	-18.80	3510	20240806	35.33	5510	-13.79	20250107	4170	13.91	20250102	5510	-13.79	20250107	3510	35.33	20240806	2.37	N	053300	500	212 억	441589	N	N	N	N
55	20250211	110524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4780	-15	5	-0.31	870119685	180832	59.57	4880	4885	4755	6230	3360	4795	4811.76	1.04	-34691	4885	4840	4750	4705	4615	4862	4727	212	1435	500	3450	5	1	42441361	2029	21.53	1.10	12	0.43	222.00	4336.00	5850	20240131	-18.29	3510	20240806	36.18	5510	-13.25	20250107	4170	14.63	20250102	5510	-13.25	20250107	3510	36.18	20240806	2.37	N	053300	500	212 억	441589	N	N	N	N
56	20250211	100525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-25	5	-0.52	711202125	147487	48.59	4880	4885	4770	6230	3360	4795	4822.13	1.04	-31434	4885	4840	4750	4705	4615	4862	4727	212	1435	500	3450	5	1	42441361	2024	21.49	1.10	12	0.35	222.00	4336.00	5850	20240131	-18.46	3510	20240806	35.90	5510	-13.43	20250107	4170	14.39	20250102	5510	-13.43	20250107	3510	35.90	20240806	2.37	N	053300	500	212 억	441589	N	N	N	N
57	20250211	090527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4850	55	2	1.15	262663860	54119	17.83	4880	4885	4820	6230	3360	4795	4853.45	1.04	-15499	4885	4840	4750	4705	4615	4862	4727	212	1435	500	3450	5	1	42441361	2058	21.85	1.12	12	0.13	222.00	4336.00	5850	20240131	-17.09	3510	20240806	38.18	5510	-11.98	20250107	4170	16.31	20250102	5510	-11.98	20250107	3510	38.18	20240806	2.37	N	053300	500	212 억	441589	N	N	N	N
58	20250210	160522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4795	40	2	0.84	1255715295	264206	50.20	4695	4795	4660	6180	3330	4755	4752.51	0.98	26288	4961	4857	4806	4702	4651	4832	4677	212	1425	500	3420	5	1	42441361	2035	21.60	1.11	12	0.62	222.00	4336.00	5850	20240131	-18.03	3510	20240806	36.61	5510	-12.98	20250107	4170	14.99	20250102	5510	-12.98	20250107	3510	36.61	20240806	2.32	N	053300	500	212 억	415301	N	N	N	N
59	20250210	150521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4755	0	3	0.00	1127299245	237290	45.08	4695	4785	4660	6180	3330	4755	4750.72	0.98	32146	4961	4857	4806	4702	4651	4832	4677	212	1425	500	3420	5	1	42441361	2018	21.42	1.10	12	0.56	222.00	4336.00	5850	20240131	-18.72	3510	20240806	35.47	5510	-13.70	20250107	4170	14.03	20250102	5510	-13.70	20250107	3510	35.47	20240806	2.32	N	053300	500	212 억	415301	N	N	N	N
60	20250210	140521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	5	2	0.11	944177475	198791	37.77	4695	4785	4660	6180	3330	4755	4749.60	0.98	40906	4961	4857	4806	4702	4651	4832	4677	212	1425	500	3420	5	1	42441361	2020	21.44	1.10	12	0.47	222.00	4336.00	5850	20240131	-18.63	3510	20240806	35.61	5510	-13.61	20250107	4170	14.15	20250102	5510	-13.61	20250107	3510	35.61	20240806	2.32	N	053300	500	212 억	415301	N	N	N	N
61	20250210	130522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4765	10	2	0.21	785627785	165515	31.45	4695	4785	4660	6180	3330	4755	4746.56	0.98	36637	4961	4857	4806	4702	4651	4832	4677	212	1425	500	3420	5	1	42441361	2022	21.46	1.10	12	0.39	222.00	4336.00	5850	20240131	-18.55	3510	20240806	35.75	5510	-13.52	20250107	4170	14.27	20250102	5510	-13.52	20250107	3510	35.75	20240806	2.32	N	053300	500	212 억	415301	N	N	N	N
62	20250210	120519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	15	2	0.32	621113655	130938	24.88	4695	4785	4660	6180	3330	4755	4743.57	0.98	28614	4961	4857	4806	4702	4651	4832	4677	212	1425	500	3420	5	1	42441361	2024	21.49	1.10	12	0.31	222.00	4336.00	5850	20240131	-18.46	3510	20240806	35.90	5510	-13.43	20250107	4170	14.39	20250102	5510	-13.43	20250107	3510	35.90	20240806	2.32	N	053300	500	212 억	415301	N	N	N	N
63	20250210	110519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	15	2	0.32	529963390	111838	21.25	4695	4785	4660	6180	3330	4755	4738.67	0.98	26577	4961	4857	4806	4702	4651	4832	4677	212	1425	500	3420	5	1	42441361	2024	21.49	1.10	12	0.26	222.00	4336.00	5850	20240131	-18.46	3510	20240806	35.90	5510	-13.43	20250107	4170	14.39	20250102	5510	-13.43	20250107	3510	35.90	20240806	2.32	N	053300	500	212 억	415301	N	N	N	N
64	20250210	100517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	5	2	0.11	411401475	86962	16.52	4695	4765	4660	6180	3330	4755	4730.81	0.98	26365	4961	4857	4806	4702	4651	4832	4677	212	1425	500	3420	5	1	42441361	2020	21.44	1.10	12	0.20	222.00	4336.00	5850	20240131	-18.63	3510	20240806	35.61	5510	-13.61	20250107	4170	14.15	20250102	5510	-13.61	20250107	3510	35.61	20240806	2.32	N	053300	500	212 억	415301	N	N	N	N
65	20250210	090516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4710	-45	5	-0.95	99353270	21166	4.02	4695	4725	4660	6180	3330	4755	4693.92	0.98	10955	4961	4857	4806	4702	4651	4832	4677	212	1425	500	3420	5	1	42441361	1999	21.22	1.09	12	0.05	222.00	4336.00	5850	20240131	-19.49	3510	20240806	34.19	5510	-14.52	20250107	4170	12.95	20250102	5510	-14.52	20250107	3510	34.19	20240806	2.32	N	053300	500	212 억	415301	N	N	N	N
66	20250207	160513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4755	-20	5	-0.42	2465889080	512239	119.60	4895	4910	4755	6200	3345	4775	4814.09	1.11	-58717	4891	4832	4781	4722	4671	4862	4752	212	1425	500	3430	5	1	42441361	2018	21.42	1.10	12	1.21	222.00	4336.00	5850	20240131	-18.72	3510	20240806	35.47	5510	-13.70	20250107	4170	14.03	20250102	5510	-13.70	20250107	3510	35.47	20240806	2.37	N	053300	500	212 억	471228	N	N	N	N
67	20250207	150515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4795	20	2	0.42	2332995980	484358	113.09	4895	4910	4760	6200	3345	4775	4816.68	1.11	-61854	4891	4832	4781	4722	4671	4862	4752	212	1425	500	3430	5	1	42441361	2035	21.60	1.11	12	1.14	222.00	4336.00	5850	20240131	-18.03	3510	20240806	36.61	5510	-12.98	20250107	4170	14.99	20250102	5510	-12.98	20250107	3510	36.61	20240806	2.37	N	053300	500	212 억	471228	N	N	N	N
68	20250207	140513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-5	5	-0.10	2178164465	452050	105.55	4895	4910	4760	6200	3345	4775	4818.42	1.11	-65612	4891	4832	4781	4722	4671	4862	4752	212	1425	500	3430	5	1	42441361	2024	21.49	1.10	12	1.07	222.00	4336.00	5850	20240131	-18.46	3510	20240806	35.90	5510	-13.43	20250107	4170	14.39	20250102	5510	-13.43	20250107	3510	35.90	20240806	2.37	N	053300	500	212 억	471228	N	N	N	N
69	20250207	130513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4790	15	2	0.31	1849083380	383163	89.46	4895	4910	4780	6200	3345	4775	4825.84	1.11	-62643	4891	4832	4781	4722	4671	4862	4752	212	1425	500	3430	5	1	42441361	2033	21.58	1.10	12	0.90	222.00	4336.00	5850	20240131	-18.12	3510	20240806	36.47	5510	-13.07	20250107	4170	14.87	20250102	5510	-13.07	20250107	3510	36.47	20240806	2.37	N	053300	500	212 억	471228	N	N	N	N
70	20250207	120513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4810	35	2	0.73	1709578705	354122	82.68	4895	4910	4780	6200	3345	4775	4827.65	1.11	-68201	4891	4832	4781	4722	4671	4862	4752	212	1425	500	3430	5	1	42441361	2041	21.67	1.11	12	0.83	222.00	4336.00	5850	20240131	-17.78	3510	20240806	37.04	5510	-12.70	20250107	4170	15.35	20250102	5510	-12.70	20250107	3510	37.04	20240806	2.37	N	053300	500	212 억	471228	N	N	N	N
71	20250207	110511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4815	40	2	0.84	1593951950	330075	77.07	4895	4910	4780	6200	3345	4775	4829.06	1.11	-64946	4891	4832	4781	4722	4671	4862	4752	212	1425	500	3430	5	1	42441361	2044	21.69	1.11	12	0.78	222.00	4336.00	5850	20240131	-17.69	3510	20240806	37.18	5510	-12.61	20250107	4170	15.47	20250102	5510	-12.61	20250107	3510	37.18	20240806	2.37	N	053300	500	212 억	471228	N	N	N	N
72	20250207	100512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	30	2	0.63	1375586570	284636	66.46	4895	4910	4780	6200	3345	4775	4832.79	1.11	-69219	4891	4832	4781	4722	4671	4862	4752	212	1425	500	3430	5	1	42441361	2039	21.64	1.11	12	0.67	222.00	4336.00	5850	20240131	-17.86	3510	20240806	36.89	5510	-12.79	20250107	4170	15.23	20250102	5510	-12.79	20250107	3510	36.89	20240806	2.37	N	053300	500	212 억	471228	N	N	N	N
73	20250207	090515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4845	70	2	1.47	685472135	141115	32.95	4895	4910	4810	6200	3345	4775	4857.54	1.11	-46440	4891	4832	4781	4722	4671	4862	4752	212	1425	500	3430	5	1	42441361	2056	21.82	1.12	12	0.33	222.00	4336.00	5850	20240131	-17.18	3510	20240806	38.03	5510	-12.07	20250107	4170	16.19	20250102	5510	-12.07	20250107	3510	38.03	20240806	2.37	N	053300	500	212 억	471228	N	N	N	N
74	20250206	160501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4775	30	2	0.63	1435416165	300457	84.04	4770	4840	4730	6160	3325	4745	4777.45	1.14	-13754	4795	4770	4735	4710	4675	4775	4715	212	1415	500	3410	5	1	42441361	2027	21.51	1.10	12	0.71	222.00	4336.00	5850	20240131	-18.38	3510	20240806	36.04	5510	-13.34	20250107	4170	14.51	20250102	5510	-13.34	20250107	3510	36.04	20240806	2.33	N	053300	500	212 억	485321	N	N	N	N
75	20250206	150502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4765	20	2	0.42	1361216270	284922	79.69	4770	4840	4730	6160	3325	4745	4777.51	1.14	-12066	4795	4770	4735	4710	4675	4775	4715	212	1415	500	3410	5	1	42441361	2022	21.46	1.10	12	0.67	222.00	4336.00	5850	20240131	-18.55	3510	20240806	35.75	5510	-13.52	20250107	4170	14.27	20250102	5510	-13.52	20250107	3510	35.75	20240806	2.33	N	053300	500	212 억	485321	N	N	N	N
76	20250206	140505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4765	20	2	0.42	1250240925	261655	73.19	4770	4840	4730	6160	3325	4745	4778.21	1.14	-17540	4795	4770	4735	4710	4675	4775	4715	212	1415	500	3410	5	1	42441361	2022	21.46	1.10	12	0.62	222.00	4336.00	5850	20240131	-18.55	3510	20240806	35.75	5510	-13.52	20250107	4170	14.27	20250102	5510	-13.52	20250107	3510	35.75	20240806	2.33	N	053300	500	212 억	485321	N	N	N	N
77	20250206	130503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4785	40	2	0.84	1135136570	237540	66.44	4770	4840	4730	6160	3325	4745	4778.72	1.14	-17772	4795	4770	4735	4710	4675	4775	4715	212	1415	500	3410	5	1	42441361	2031	21.55	1.10	12	0.56	222.00	4336.00	5850	20240131	-18.21	3510	20240806	36.32	5510	-13.16	20250107	4170	14.75	20250102	5510	-13.16	20250107	3510	36.32	20240806	2.33	N	053300	500	212 억	485321	N	N	N	N
78	20250206	120501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	15	2	0.32	1016933350	212796	59.52	4770	4840	4730	6160	3325	4745	4778.92	1.14	-13415	4795	4770	4735	4710	4675	4775	4715	212	1415	500	3410	5	1	42441361	2020	21.44	1.10	12	0.50	222.00	4336.00	5850	20240131	-18.63	3510	20240806	35.61	5510	-13.61	20250107	4170	14.15	20250102	5510	-13.61	20250107	3510	35.61	20240806	2.33	N	053300	500	212 억	485321	N	N	N	N
79	20250206	110455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	15	2	0.32	842595730	176106	49.26	4770	4840	4735	6160	3325	4745	4784.60	1.14	-15455	4795	4770	4735	4710	4675	4775	4715	212	1415	500	3410	5	1	42441361	2020	21.44	1.10	12	0.41	222.00	4336.00	5850	20240131	-18.63	3510	20240806	35.61	5510	-13.61	20250107	4170	14.15	20250102	5510	-13.61	20250107	3510	35.61	20240806	2.33	N	053300	500	212 억	485321	N	N	N	N
80	20250206	100501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4785	40	2	0.84	650794370	135877	38.01	4770	4840	4735	6160	3325	4745	4789.59	1.14	-10510	4795	4770	4735	4710	4675	4775	4715	212	1415	500	3410	5	1	42441361	2031	21.55	1.10	12	0.32	222.00	4336.00	5850	20240131	-18.21	3510	20240806	36.32	5510	-13.16	20250107	4170	14.75	20250102	5510	-13.16	20250107	3510	36.32	20240806	2.33	N	053300	500	212 억	485321	N	N	N	N
81	20250206	090503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4750	5	2	0.11	125729675	26409	7.39	4770	4790	4745	6160	3325	4745	4760.88	1.14	-7100	4795	4770	4735	4710	4675	4775	4715	212	1415	500	3410	5	1	42441361	2016	21.40	1.10	12	0.06	222.00	4336.00	5850	20240131	-18.80	3510	20240806	35.33	5510	-13.79	20250107	4170	13.91	20250102	5510	-13.79	20250107	3510	35.33	20240806	2.33	N	053300	500	212 억	485321	N	N	N	N
82	20250205	160457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	30	2	0.64	1679139100	355156	29.61	4745	4760	4700	6120	3305	4715	4727.80	1.05	38826	5025	4870	4715	4560	4405	4947	4637	212	1405	500	3390	5	1	42441361	2014	21.37	1.09	12	0.84	222.00	4336.00	5850	20240131	-18.89	3510	20240806	35.19	5510	-13.88	20250107	4170	13.79	20250102	5510	-13.88	20250107	3510	35.19	20240806	2.50	N	053300	500	212 억	446517	N	N	N	N
83	20250205	150459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4740	25	2	0.53	1573909280	332974	27.76	4745	4760	4700	6120	3305	4715	4726.82	1.05	36565	5025	4870	4715	4560	4405	4947	4637	212	1405	500	3390	5	1	42441361	2012	21.35	1.09	12	0.78	222.00	4336.00	5850	20240131	-18.97	3510	20240806	35.04	5510	-13.97	20250107	4170	13.67	20250102	5510	-13.97	20250107	3510	35.04	20240806	2.50	N	053300	500	212 억	446517	N	N	N	N
84	20250205	140459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4735	20	2	0.42	1393691830	294857	24.58	4745	4760	4700	6120	3305	4715	4726.67	1.05	22638	5025	4870	4715	4560	4405	4947	4637	212	1405	500	3390	5	1	42441361	2010	21.33	1.09	12	0.69	222.00	4336.00	5850	20240131	-19.06	3510	20240806	34.90	5510	-14.07	20250107	4170	13.55	20250102	5510	-14.07	20250107	3510	34.90	20240806	2.50	N	053300	500	212 억	446517	N	N	N	N
85	20250205	130459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4740	25	2	0.53	1229450760	260170	21.69	4745	4760	4700	6120	3305	4715	4725.57	1.05	34873	5025	4870	4715	4560	4405	4947	4637	212	1405	500	3390	5	1	42441361	2012	21.35	1.09	12	0.61	222.00	4336.00	5850	20240131	-18.97	3510	20240806	35.04	5510	-13.97	20250107	4170	13.67	20250102	5510	-13.97	20250107	3510	35.04	20240806	2.50	N	053300	500	212 억	446517	N	N	N	N
86	20250205	120458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4715	0	3	0.00	990614645	209683	17.48	4745	4760	4700	6120	3305	4715	4724.34	1.05	28133	5025	4870	4715	4560	4405	4947	4637	212	1405	500	3390	5	1	42441361	2001	21.24	1.09	12	0.49	222.00	4336.00	5850	20240131	-19.40	3510	20240806	34.33	5510	-14.43	20250107	4170	13.07	20250102	5510	-14.43	20250107	3510	34.33	20240806	2.50	N	053300	500	212 억	446517	N	N	N	N
87	20250205	110458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4725	10	2	0.21	812905490	172031	14.34	4745	4760	4700	6120	3305	4715	4725.34	1.05	15370	5025	4870	4715	4560	4405	4947	4637	212	1405	500	3390	5	1	42441361	2005	21.28	1.09	12	0.41	222.00	4336.00	5850	20240131	-19.23	3510	20240806	34.62	5510	-14.25	20250107	4170	13.31	20250102	5510	-14.25	20250107	3510	34.62	20240806	2.50	N	053300	500	212 억	446517	N	N	N	N
88	20250205	100501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4710	-5	5	-0.11	539373890	114006	9.50	4745	4760	4700	6120	3305	4715	4731.10	1.05	-2846	5025	4870	4715	4560	4405	4947	4637	212	1405	500	3390	5	1	42441361	1999	21.22	1.09	12	0.27	222.00	4336.00	5850	20240131	-19.49	3510	20240806	34.19	5510	-14.52	20250107	4170	12.95	20250102	5510	-14.52	20250107	3510	34.19	20240806	2.50	N	053300	500	212 억	446517	N	N	N	N
89	20250205	090505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4740	25	2	0.53	140025050	29614	2.47	4745	4750	4700	6120	3305	4715	4728.34	1.05	-12847	5025	4870	4715	4560	4405	4947	4637	212	1405	500	3390	5	1	42441361	2012	21.35	1.09	12	0.07	222.00	4336.00	5850	20240131	-18.97	3510	20240806	35.04	5510	-13.97	20250107	4170	13.67	20250102	5510	-13.97	20250107	3510	35.04	20240806	2.50	N	053300	500	212 억	446517	N	N	N	N
90	20250204	160454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4715	170	2	3.74	5662036510	1193005	264.77	4560	4870	4560	5900	3185	4545	4746.47	0.97	32686	4675	4610	4515	4450	4355	4562	4402	212	1355	500	3270	5	1	42441361	2001	21.24	1.09	12	2.81	222.00	4336.00	6050	20240122	-22.07	3510	20240806	34.33	5510	-14.43	20250107	4170	13.07	20250102	5510	-14.43	20250107	3510	34.33	20240806	2.53	N	053300	500	212 억	413593	N	N	N	N
91	20250204	150453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4705	160	2	3.52	5464923250	1151136	255.48	4560	4870	4560	5900	3185	4545	4747.74	0.97	23537	4675	4610	4515	4450	4355	4562	4402	212	1355	500	3270	5	1	42441361	1997	21.19	1.09	12	2.71	222.00	4336.00	6050	20240122	-22.23	3510	20240806	34.05	5510	-14.61	20250107	4170	12.83	20250102	5510	-14.61	20250107	3510	34.05	20240806	2.53	N	053300	500	212 억	413593	N	N	N	N
92	20250204	140454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4705	160	2	3.52	5156772705	1085505	240.91	4560	4870	4560	5900	3185	4545	4750.92	0.97	6805	4675	4610	4515	4450	4355	4562	4402	212	1355	500	3270	5	1	42441361	1997	21.19	1.09	12	2.56	222.00	4336.00	6050	20240122	-22.23	3510	20240806	34.05	5510	-14.61	20250107	4170	12.83	20250102	5510	-14.61	20250107	3510	34.05	20240806	2.53	N	053300	500	212 억	413593	N	N	N	N
93	20250204	130454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4740	195	2	4.29	4971920000	1046324	232.22	4560	4870	4560	5900	3185	4545	4752.16	0.97	13380	4675	4610	4515	4450	4355	4562	4402	212	1355	500	3270	5	1	42441361	2012	21.35	1.09	12	2.47	222.00	4336.00	6050	20240122	-21.65	3510	20240806	35.04	5510	-13.97	20250107	4170	13.67	20250102	5510	-13.97	20250107	3510	35.04	20240806	2.53	N	053300	500	212 억	413593	N	N	N	N
94	20250204	120459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4725	180	2	3.96	4709545145	990701	219.87	4560	4870	4560	5900	3185	4545	4754.14	0.97	-3075	4675	4610	4515	4450	4355	4562	4402	212	1355	500	3270	5	1	42441361	2005	21.28	1.09	12	2.33	222.00	4336.00	6050	20240122	-21.90	3510	20240806	34.62	5510	-14.25	20250107	4170	13.31	20250102	5510	-14.25	20250107	3510	34.62	20240806	2.53	N	053300	500	212 억	413593	N	N	N	N
95	20250204	110449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4730	185	2	4.07	4466572160	939250	208.45	4560	4870	4560	5900	3185	4545	4755.88	0.97	-16414	4675	4610	4515	4450	4355	4562	4402	212	1355	500	3270	5	1	42441361	2007	21.31	1.09	12	2.21	222.00	4336.00	6050	20240122	-21.82	3510	20240806	34.76	5510	-14.16	20250107	4170	13.43	20250102	5510	-14.16	20250107	3510	34.76	20240806	2.53	N	053300	500	212 억	413593	N	N	N	N
96	20250204	100452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4765	220	2	4.84	3500525890	735867	163.32	4560	4870	4560	5900	3185	4545	4757.54	0.97	-62233	4675	4610	4515	4450	4355	4562	4402	212	1355	500	3270	5	1	42441361	2022	21.46	1.10	12	1.73	222.00	4336.00	6050	20240122	-21.24	3510	20240806	35.75	5510	-13.52	20250107	4170	14.27	20250102	5510	-13.52	20250107	3510	35.75	20240806	2.53	N	053300	500	212 억	413593	N	N	N	N
97	20250204	090452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4615	70	2	1.54	218972600	47737	10.59	4560	4620	4560	5900	3185	4545	4588.75	0.97	9524	4675	4610	4515	4450	4355	4562	4402	212	1355	500	3270	5	1	42441361	1959	20.79	1.06	12	0.11	222.00	4336.00	6050	20240122	-23.72	3510	20240806	31.48	5510	-16.24	20250107	4170	10.67	20250102	5510	-16.24	20250107	3510	31.48	20240806	2.53	N	053300	500	212 억	413593	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History