KissMeData/070300/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	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	160630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	70	2	2.37	90802580	30665	52.65	2950	3025	2925	3835	2065	2950	2961.06	12.48	-7064	3123	3036	2963	2876	2803	3080	2920	50	885	500	1770	5	1	9928522	300	-8.32	1.03	12	0.31	-363.00	2922.00	12470	20240730	-75.78	2565	20241209	17.74	3760	-19.68	20250114	2720	11.03	20250113	12470	-75.78	20240730	2565	17.74	20241209	0.93	N	070300	500	49 억	1238672	N	N	N	N
3	20250219	150632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-15	5	-0.51	70586465	23927	41.08	2950	3025	2925	3835	2065	2950	2950.08	12.48	-7202	3123	3036	2963	2876	2803	3080	2920	50	885	500	1770	5	1	9928522	291	-8.09	1.00	12	0.24	-363.00	2922.00	12470	20240730	-76.46	2565	20241209	14.42	3760	-21.94	20250114	2720	7.90	20250113	12470	-76.46	20240730	2565	14.42	20241209	0.93	N	070300	500	49 억	1238672	N	N	N	N
4	20250219	140629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-10	5	-0.34	53117375	17969	30.85	2950	3025	2930	3835	2065	2950	2956.06	12.48	-4984	3123	3036	2963	2876	2803	3080	2920	50	885	500	1770	5	1	9928522	292	-8.10	1.01	12	0.18	-363.00	2922.00	12470	20240730	-76.42	2565	20241209	14.62	3760	-21.81	20250114	2720	8.09	20250113	12470	-76.42	20240730	2565	14.62	20241209	0.93	N	070300	500	49 억	1238672	N	N	N	N
5	20250219	130630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	20	2	0.68	43989475	14868	25.53	2950	3025	2930	3835	2065	2950	2958.67	12.48	-3482	3123	3036	2963	2876	2803	3080	2920	50	885	500	1770	5	1	9928522	295	-8.18	1.02	12	0.15	-363.00	2922.00	12470	20240730	-76.18	2565	20241209	15.79	3760	-21.01	20250114	2720	9.19	20250113	12470	-76.18	20240730	2565	15.79	20241209	0.93	N	070300	500	49 억	1238672	N	N	N	N
6	20250219	120629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	15	2	0.51	39894575	13480	23.14	2950	3025	2930	3835	2065	2950	2959.54	12.48	-3157	3123	3036	2963	2876	2803	3080	2920	50	885	500	1770	5	1	9928522	294	-8.17	1.01	12	0.14	-363.00	2922.00	12470	20240730	-76.22	2565	20241209	15.59	3760	-21.14	20250114	2720	9.01	20250113	12470	-76.22	20240730	2565	15.59	20241209	0.93	N	070300	500	49 억	1238672	N	N	N	N
7	20250219	110630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	0	3	0.00	32786885	11071	19.01	2950	3025	2930	3835	2065	2950	2961.51	12.48	-2375	3123	3036	2963	2876	2803	3080	2920	50	885	500	1770	5	1	9928522	293	-8.13	1.01	12	0.11	-363.00	2922.00	12470	20240730	-76.34	2565	20241209	15.01	3760	-21.54	20250114	2720	8.46	20250113	12470	-76.34	20240730	2565	15.01	20241209	0.93	N	070300	500	49 억	1238672	N	N	N	N
8	20250219	100630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	10	2	0.34	10909975	3645	6.26	2950	3025	2950	3835	2065	2950	2993.13	12.48	-1705	3123	3036	2963	2876	2803	3080	2920	50	885	500	1770	5	1	9928522	294	-8.15	1.01	12	0.04	-363.00	2922.00	12470	20240730	-76.26	2565	20241209	15.40	3760	-21.28	20250114	2720	8.82	20250113	12470	-76.26	20240730	2565	15.40	20241209	0.93	N	070300	500	49 억	1238672	N	N	N	N
9	20250219	090631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	65	2	2.20	1414700	472	0.81	2950	3025	2950	3835	2065	2950	2997.25	12.48	-315	3123	3036	2963	2876	2803	3080	2920	50	885	500	1770	5	1	9928522	299	-8.31	1.03	12	0.00	-363.00	2922.00	12470	20240730	-75.82	2565	20241209	17.54	3760	-19.81	20250114	2720	10.85	20250113	12470	-75.82	20240730	2565	17.54	20241209	0.93	N	070300	500	49 억	1238672	N	N	N	N
10	20250218	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	60	2	2.08	171585255	58236	210.60	2890	3050	2890	3755	2025	2890	2946.38	12.36	10933	3006	2947	2916	2857	2826	2932	2842	50	865	500	1730	5	1	9928522	293	-8.13	1.01	12	0.59	-363.00	2922.00	12470	20240730	-76.34	2565	20241209	15.01	3760	-21.54	20250114	2720	8.46	20250113	12470	-76.34	20240730	2565	15.01	20241209	0.92	N	070300	500	49 억	1227388	N	N	N	N
11	20250218	150629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	60	2	2.08	164241675	55745	201.59	2890	3050	2890	3755	2025	2890	2946.30	12.36	10568	3006	2947	2916	2857	2826	2932	2842	50	865	500	1730	5	1	9928522	293	-8.13	1.01	12	0.56	-363.00	2922.00	12470	20240730	-76.34	2565	20241209	15.01	3760	-21.54	20250114	2720	8.46	20250113	12470	-76.34	20240730	2565	15.01	20241209	0.92	N	070300	500	49 억	1227388	N	N	N	N
12	20250218	140630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	70	2	2.42	150278100	51009	184.47	2890	3050	2890	3755	2025	2890	2946.11	12.36	10174	3006	2947	2916	2857	2826	2932	2842	50	865	500	1730	5	1	9928522	294	-8.15	1.01	12	0.51	-363.00	2922.00	12470	20240730	-76.26	2565	20241209	15.40	3760	-21.28	20250114	2720	8.82	20250113	12470	-76.26	20240730	2565	15.40	20241209	0.92	N	070300	500	49 억	1227388	N	N	N	N
13	20250218	130627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	80	2	2.77	135090020	45933	166.11	2890	3050	2890	3755	2025	2890	2941.02	12.36	7390	3006	2947	2916	2857	2826	2932	2842	50	865	500	1730	5	1	9928522	295	-8.18	1.02	12	0.46	-363.00	2922.00	12470	20240730	-76.18	2565	20241209	15.79	3760	-21.01	20250114	2720	9.19	20250113	12470	-76.18	20240730	2565	15.79	20241209	0.92	N	070300	500	49 억	1227388	N	N	N	N
14	20250218	120628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	65	2	2.25	128066100	43560	157.53	2890	3050	2890	3755	2025	2890	2939.99	12.36	6980	3006	2947	2916	2857	2826	2932	2842	50	865	500	1730	5	1	9928522	293	-8.14	1.01	12	0.44	-363.00	2922.00	12470	20240730	-76.30	2565	20241209	15.20	3760	-21.41	20250114	2720	8.64	20250113	12470	-76.30	20240730	2565	15.20	20241209	0.92	N	070300	500	49 억	1227388	N	N	N	N
15	20250218	110627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	5	2	0.17	56569235	19423	70.24	2890	2945	2890	3755	2025	2890	2912.49	12.36	-1089	3006	2947	2916	2857	2826	2932	2842	50	865	500	1730	5	1	9928522	287	-7.98	0.99	12	0.20	-363.00	2922.00	12470	20240730	-76.78	2565	20241209	12.87	3760	-23.01	20250114	2720	6.43	20250113	12470	-76.78	20240730	2565	12.87	20241209	0.92	N	070300	500	49 억	1227388	N	N	N	N
16	20250218	100627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	20	2	0.69	29032355	9939	35.94	2890	2945	2890	3755	2025	2890	2921.05	12.36	-1676	3006	2947	2916	2857	2826	2932	2842	50	865	500	1730	5	1	9928522	289	-8.02	1.00	12	0.10	-363.00	2922.00	12470	20240730	-76.66	2565	20241209	13.45	3760	-22.61	20250114	2720	6.99	20250113	12470	-76.66	20240730	2565	13.45	20241209	0.92	N	070300	500	49 억	1227388	N	N	N	N
17	20250218	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	55	2	1.90	656985	224	0.81	2890	2945	2890	3755	2025	2890	2932.97	12.36	-145	3006	2947	2916	2857	2826	2932	2842	50	865	500	1730	5	1	9928522	292	-8.11	1.01	12	0.00	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	3760	-21.68	20250114	2720	8.27	20250113	12470	-76.38	20240730	2565	14.81	20241209	0.92	N	070300	500	49 억	1227388	N	N	N	N
18	20250217	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-45	5	-1.53	80941715	27643	59.87	2935	2975	2885	3815	2055	2935	2928.11	12.35	1976	3115	3025	2975	2885	2835	3000	2860	50	880	500	1760	5	1	9928522	287	-7.96	0.99	12	0.28	-363.00	2922.00	12470	20240730	-76.82	2565	20241209	12.67	3760	-23.14	20250114	2720	6.25	20250113	12470	-76.82	20240730	2565	12.67	20241209	0.90	N	070300	500	49 억	1225912	N	N	N	N
19	20250217	150626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-10	5	-0.34	57811010	19676	42.62	2935	2975	2910	3815	2055	2935	2938.15	12.35	2207	3115	3025	2975	2885	2835	3000	2860	50	880	500	1760	5	1	9928522	290	-8.06	1.00	12	0.20	-363.00	2922.00	12470	20240730	-76.54	2565	20241209	14.04	3760	-22.21	20250114	2720	7.54	20250113	12470	-76.54	20240730	2565	14.04	20241209	0.90	N	070300	500	49 억	1225912	N	N	N	N
20	20250217	140626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	10	2	0.34	39614120	13465	29.16	2935	2975	2910	3815	2055	2935	2942.01	12.35	2694	3115	3025	2975	2885	2835	3000	2860	50	880	500	1760	5	1	9928522	292	-8.11	1.01	12	0.14	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	3760	-21.68	20250114	2720	8.27	20250113	12470	-76.38	20240730	2565	14.81	20241209	0.90	N	070300	500	49 억	1225912	N	N	N	N
21	20250217	130628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	0	3	0.00	36919270	12548	27.18	2935	2975	2910	3815	2055	2935	2942.24	12.35	2569	3115	3025	2975	2885	2835	3000	2860	50	880	500	1760	5	1	9928522	291	-8.09	1.00	12	0.13	-363.00	2922.00	12470	20240730	-76.46	2565	20241209	14.42	3760	-21.94	20250114	2720	7.90	20250113	12470	-76.46	20240730	2565	14.42	20241209	0.90	N	070300	500	49 억	1225912	N	N	N	N
22	20250217	120628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	25	2	0.85	26695330	9062	19.63	2935	2975	2910	3815	2055	2935	2945.85	12.35	1829	3115	3025	2975	2885	2835	3000	2860	50	880	500	1760	5	1	9928522	294	-8.15	1.01	12	0.09	-363.00	2922.00	12470	20240730	-76.26	2565	20241209	15.40	3760	-21.28	20250114	2720	8.82	20250113	12470	-76.26	20240730	2565	15.40	20241209	0.90	N	070300	500	49 억	1225912	N	N	N	N
23	20250217	110628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	-5	5	-0.17	24723500	8393	18.18	2935	2975	2910	3815	2055	2935	2945.73	12.35	1734	3115	3025	2975	2885	2835	3000	2860	50	880	500	1760	5	1	9928522	291	-8.07	1.00	12	0.08	-363.00	2922.00	12470	20240730	-76.50	2565	20241209	14.23	3760	-22.07	20250114	2720	7.72	20250113	12470	-76.50	20240730	2565	14.23	20241209	0.90	N	070300	500	49 억	1225912	N	N	N	N
24	20250217	100625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	35	2	1.19	10401285	3510	7.60	2935	2975	2935	3815	2055	2935	2963.33	12.35	672	3115	3025	2975	2885	2835	3000	2860	50	880	500	1760	5	1	9928522	295	-8.18	1.02	12	0.04	-363.00	2922.00	12470	20240730	-76.18	2565	20241209	15.79	3760	-21.01	20250114	2720	9.19	20250113	12470	-76.18	20240730	2565	15.79	20241209	0.90	N	070300	500	49 억	1225912	N	N	N	N
25	20250217	090627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	30	2	1.02	93980	32	0.07	2935	2965	2935	3815	2055	2935	2936.88	12.35	-16	3115	3025	2975	2885	2835	3000	2860	50	880	500	1760	5	1	9928522	294	-8.17	1.01	12	0.00	-363.00	2922.00	12470	20240730	-76.22	2565	20241209	15.59	3760	-21.14	20250114	2720	9.01	20250113	12470	-76.22	20240730	2565	15.59	20241209	0.90	N	070300	500	49 억	1225912	N	N	N	N
26	20250214	160624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-85	5	-2.81	136651960	46170	203.49	3005	3065	2925	3925	2115	3020	2959.76	12.32	1861	3133	3076	3048	2991	2963	3062	2977	50	905	500	1810	5	1	9928522	291	-8.09	1.00	12	0.47	-363.00	2922.00	12470	20240730	-76.46	2565	20241209	14.42	3760	-21.94	20250114	2720	7.90	20250113	12470	-76.46	20240730	2565	14.42	20241209	0.93	N	070300	500	49 억	1223561	N	N	N	N
27	20250214	150622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-35	5	-1.16	130675260	44135	194.52	3005	3065	2925	3925	2115	3020	2960.81	12.32	2071	3133	3076	3048	2991	2963	3062	2977	50	905	500	1810	5	1	9928522	296	-8.22	1.02	12	0.44	-363.00	2922.00	12470	20240730	-76.06	2565	20241209	16.37	3760	-20.61	20250114	2720	9.74	20250113	12470	-76.06	20240730	2565	16.37	20241209	0.93	N	070300	500	49 억	1223561	N	N	N	N
28	20250214	140623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-50	5	-1.66	123349525	41670	183.66	3005	3065	2925	3925	2115	3020	2960.15	12.32	2950	3133	3076	3048	2991	2963	3062	2977	50	905	500	1810	5	1	9928522	295	-8.18	1.02	12	0.42	-363.00	2922.00	12470	20240730	-76.18	2565	20241209	15.79	3760	-21.01	20250114	2720	9.19	20250113	12470	-76.18	20240730	2565	15.79	20241209	0.93	N	070300	500	49 억	1223561	N	N	N	N
29	20250214	130625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-45	5	-1.49	111583595	37694	166.13	3005	3065	2925	3925	2115	3020	2960.25	12.32	1962	3133	3076	3048	2991	2963	3062	2977	50	905	500	1810	5	1	9928522	295	-8.20	1.02	12	0.38	-363.00	2922.00	12470	20240730	-76.14	2565	20241209	15.98	3760	-20.88	20250114	2720	9.38	20250113	12470	-76.14	20240730	2565	15.98	20241209	0.93	N	070300	500	49 억	1223561	N	N	N	N
30	20250214	120623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-70	5	-2.32	101448075	34278	151.08	3005	3065	2925	3925	2115	3020	2959.57	12.32	1796	3133	3076	3048	2991	2963	3062	2977	50	905	500	1810	5	1	9928522	293	-8.13	1.01	12	0.35	-363.00	2922.00	12470	20240730	-76.34	2565	20241209	15.01	3760	-21.54	20250114	2720	8.46	20250113	12470	-76.34	20240730	2565	15.01	20241209	0.93	N	070300	500	49 억	1223561	N	N	N	N
31	20250214	110620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-75	5	-2.48	98108620	33141	146.07	3005	3065	2925	3925	2115	3020	2960.34	12.32	1899	3133	3076	3048	2991	2963	3062	2977	50	905	500	1810	5	1	9928522	292	-8.11	1.01	12	0.33	-363.00	2922.00	12470	20240730	-76.38	2565	20241209	14.81	3760	-21.68	20250114	2720	8.27	20250113	12470	-76.38	20240730	2565	14.81	20241209	0.93	N	070300	500	49 억	1223561	N	N	N	N
32	20250214	100622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-35	5	-1.16	45345515	15233	67.14	3005	3065	2950	3925	2115	3020	2976.79	12.32	2375	3133	3076	3048	2991	2963	3062	2977	50	905	500	1810	5	1	9928522	296	-8.22	1.02	12	0.15	-363.00	2922.00	12470	20240730	-76.06	2565	20241209	16.37	3760	-20.61	20250114	2720	9.74	20250113	12470	-76.06	20240730	2565	16.37	20241209	0.93	N	070300	500	49 억	1223561	N	N	N	N
33	20250214	090625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	45	2	1.49	5750425	1910	8.42	3005	3065	3005	3925	2115	3020	3010.69	12.32	1056	3133	3076	3048	2991	2963	3062	2977	50	905	500	1810	5	1	9928522	304	-8.44	1.05	12	0.02	-363.00	2922.00	12470	20240730	-75.42	2565	20241209	19.49	3760	-18.48	20250114	2720	12.68	20250113	12470	-75.42	20240730	2565	19.49	20241209	0.93	N	070300	500	49 억	1223561	N	N	N	N
34	20250213	160617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-85	5	-2.74	67355445	21969	95.90	3080	3105	3020	4035	2175	3105	3066.25	12.33	37	3211	3157	3111	3057	3011	3135	3035	50	930	500	1860	5	1	9928522	300	-8.32	1.03	12	0.22	-363.00	2922.00	12470	20240730	-75.78	2565	20241209	17.74	3760	-19.68	20250114	2720	11.03	20250113	12470	-75.78	20240730	2565	17.74	20241209	0.94	N	070300	500	49 억	1224483	N	N	N	N
35	20250213	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	-35	5	-1.13	54447310	17701	77.27	3080	3105	3045	4035	2175	3105	3075.95	12.33	1581	3211	3157	3111	3057	3011	3135	3035	50	930	500	1860	5	1	9928522	305	-8.46	1.05	12	0.18	-363.00	2922.00	12470	20240730	-75.38	2565	20241209	19.69	3760	-18.35	20250114	2720	12.87	20250113	12470	-75.38	20240730	2565	19.69	20241209	0.94	N	070300	500	49 억	1224483	N	N	N	N
36	20250213	140617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-10	5	-0.32	33781670	10942	47.76	3080	3105	3050	4035	2175	3105	3087.34	12.33	-622	3211	3157	3111	3057	3011	3135	3035	50	930	500	1860	5	1	9928522	307	-8.53	1.06	12	0.11	-363.00	2922.00	12470	20240730	-75.18	2565	20241209	20.66	3760	-17.69	20250114	2720	13.79	20250113	12470	-75.18	20240730	2565	20.66	20241209	0.94	N	070300	500	49 억	1224483	N	N	N	N
37	20250213	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-10	5	-0.32	29726690	9630	42.04	3080	3105	3050	4035	2175	3105	3086.88	12.33	-356	3211	3157	3111	3057	3011	3135	3035	50	930	500	1860	5	1	9928522	307	-8.53	1.06	12	0.10	-363.00	2922.00	12470	20240730	-75.18	2565	20241209	20.66	3760	-17.69	20250114	2720	13.79	20250113	12470	-75.18	20240730	2565	20.66	20241209	0.94	N	070300	500	49 억	1224483	N	N	N	N
38	20250213	120617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-10	5	-0.32	27951605	9055	39.53	3080	3105	3050	4035	2175	3105	3086.87	12.33	-263	3211	3157	3111	3057	3011	3135	3035	50	930	500	1860	5	1	9928522	307	-8.53	1.06	12	0.09	-363.00	2922.00	12470	20240730	-75.18	2565	20241209	20.66	3760	-17.69	20250114	2720	13.79	20250113	12470	-75.18	20240730	2565	20.66	20241209	0.94	N	070300	500	49 억	1224483	N	N	N	N
39	20250213	110614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-15	5	-0.48	25057115	8117	35.43	3080	3105	3050	4035	2175	3105	3086.99	12.33	354	3211	3157	3111	3057	3011	3135	3035	50	930	500	1860	5	1	9928522	307	-8.51	1.06	12	0.08	-363.00	2922.00	12470	20240730	-75.22	2565	20241209	20.47	3760	-17.82	20250114	2720	13.60	20250113	12470	-75.22	20240730	2565	20.47	20241209	0.94	N	070300	500	49 억	1224483	N	N	N	N
40	20250213	100618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-5	5	-0.16	9816610	3183	13.89	3080	3105	3050	4035	2175	3105	3084.07	12.33	385	3211	3157	3111	3057	3011	3135	3035	50	930	500	1860	5	1	9928522	308	-8.54	1.06	12	0.03	-363.00	2922.00	12470	20240730	-75.14	2565	20241209	20.86	3760	-17.55	20250114	2720	13.97	20250113	12470	-75.14	20240730	2565	20.86	20241209	0.94	N	070300	500	49 억	1224483	N	N	N	N
41	20250213	090614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-10	5	-0.32	1564000	508	2.22	3080	3095	3050	4035	2175	3105	3078.74	12.33	358	3211	3157	3111	3057	3011	3135	3035	50	930	500	1860	5	1	9928522	307	-8.53	1.06	12	0.01	-363.00	2922.00	12470	20240730	-75.18	2565	20241209	20.66	3760	-17.69	20250114	2720	13.79	20250113	12470	-75.18	20240730	2565	20.66	20241209	0.94	N	070300	500	49 억	1224483	N	N	N	N
42	20250212	160613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-45	5	-1.43	70956775	22908	27.55	3160	3165	3065	4095	2205	3150	3097.43	12.38	-4251	3400	3275	3165	3040	2930	3337	3102	50	945	500	1890	5	1	9928522	308	-8.55	1.06	12	0.23	-363.00	2922.00	12470	20240730	-75.10	2565	20241209	21.05	3760	-17.42	20250114	2720	14.15	20250113	12470	-75.10	20240730	2565	21.05	20241209	0.94	N	070300	500	49 억	1229174	N	N	N	N
43	20250212	150613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-50	5	-1.59	65535220	21161	25.45	3160	3165	3065	4095	2205	3150	3096.98	12.38	-4219	3400	3275	3165	3040	2930	3337	3102	50	945	500	1890	5	1	9928522	308	-8.54	1.06	12	0.21	-363.00	2922.00	12470	20240730	-75.14	2565	20241209	20.86	3760	-17.55	20250114	2720	13.97	20250113	12470	-75.14	20240730	2565	20.86	20241209	0.94	N	070300	500	49 억	1229174	N	N	N	N
44	20250212	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-30	5	-0.95	46217930	14901	17.92	3160	3165	3080	4095	2205	3150	3101.67	12.38	-3693	3400	3275	3165	3040	2930	3337	3102	50	945	500	1890	5	1	9928522	310	-8.60	1.07	12	0.15	-363.00	2922.00	12470	20240730	-74.98	2565	20241209	21.64	3760	-17.02	20250114	2720	14.71	20250113	12470	-74.98	20240730	2565	21.64	20241209	0.94	N	070300	500	49 억	1229174	N	N	N	N
45	20250212	130615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-40	5	-1.27	41713180	13457	16.18	3160	3165	3080	4095	2205	3150	3099.74	12.38	-2839	3400	3275	3165	3040	2930	3337	3102	50	945	500	1890	5	1	9928522	309	-8.57	1.06	12	0.14	-363.00	2922.00	12470	20240730	-75.06	2565	20241209	21.25	3760	-17.29	20250114	2720	14.34	20250113	12470	-75.06	20240730	2565	21.25	20241209	0.94	N	070300	500	49 억	1229174	N	N	N	N
46	20250212	120613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-65	5	-2.06	33210260	10717	12.89	3160	3165	3080	4095	2205	3150	3098.84	12.38	-3024	3400	3275	3165	3040	2930	3337	3102	50	945	500	1890	5	1	9928522	306	-8.50	1.06	12	0.11	-363.00	2922.00	12470	20240730	-75.26	2565	20241209	20.27	3760	-17.95	20250114	2720	13.42	20250113	12470	-75.26	20240730	2565	20.27	20241209	0.94	N	070300	500	49 억	1229174	N	N	N	N
47	20250212	110611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-60	5	-1.90	28779465	9284	11.17	3160	3165	3080	4095	2205	3150	3099.90	12.38	-3006	3400	3275	3165	3040	2930	3337	3102	50	945	500	1890	5	1	9928522	307	-8.51	1.06	12	0.09	-363.00	2922.00	12470	20240730	-75.22	2565	20241209	20.47	3760	-17.82	20250114	2720	13.60	20250113	12470	-75.22	20240730	2565	20.47	20241209	0.94	N	070300	500	49 억	1229174	N	N	N	N
48	20250212	100613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-40	5	-1.27	19817165	6380	7.67	3160	3165	3085	4095	2205	3150	3106.14	12.38	-2946	3400	3275	3165	3040	2930	3337	3102	50	945	500	1890	5	1	9928522	309	-8.57	1.06	12	0.06	-363.00	2922.00	12470	20240730	-75.06	2565	20241209	21.25	3760	-17.29	20250114	2720	14.34	20250113	12470	-75.06	20240730	2565	21.25	20241209	0.94	N	070300	500	49 억	1229174	N	N	N	N
49	20250212	090616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3165	15	2	0.48	2124355	677	0.81	3160	3165	3090	4095	2205	3150	3137.90	12.38	-322	3400	3275	3165	3040	2930	3337	3102	50	945	500	1890	5	1	9928522	314	-8.72	1.08	12	0.01	-363.00	2922.00	12470	20240730	-74.62	2565	20241209	23.39	3760	-15.82	20250114	2720	16.36	20250113	12470	-74.62	20240730	2565	23.39	20241209	0.94	N	070300	500	49 억	1229174	N	N	N	N
50	20250211	160614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	35	2	1.12	263441500	83146	137.68	3115	3290	3055	4045	2185	3115	3168.43	12.48	-9113	3341	3227	3056	2942	2771	3285	3000	50	930	500	1860	5	1	9928522	313	-8.68	1.08	12	0.84	-363.00	2922.00	12470	20240730	-74.74	2565	20241209	22.81	3760	-16.22	20250114	2720	15.81	20250113	12470	-74.74	20240730	2565	22.81	20241209	0.86	N	070300	500	49 억	1238924	N	N	N	N
51	20250211	150614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	10	2	0.32	250261750	78947	130.73	3115	3290	3055	4045	2185	3115	3170.00	12.48	-8788	3341	3227	3056	2942	2771	3285	3000	50	930	500	1860	5	1	9928522	310	-8.61	1.07	12	0.80	-363.00	2922.00	12470	20240730	-74.94	2565	20241209	21.83	3760	-16.89	20250114	2720	14.89	20250113	12470	-74.94	20240730	2565	21.83	20241209	0.86	N	070300	500	49 억	1238924	N	N	N	N
52	20250211	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	60	2	1.93	215575515	67916	112.46	3115	3290	3055	4045	2185	3115	3174.15	12.48	-8095	3341	3227	3056	2942	2771	3285	3000	50	930	500	1860	5	1	9928522	315	-8.75	1.09	12	0.68	-363.00	2922.00	12470	20240730	-74.54	2565	20241209	23.78	3760	-15.56	20250114	2720	16.73	20250113	12470	-74.54	20240730	2565	23.78	20241209	0.86	N	070300	500	49 억	1238924	N	N	N	N
53	20250211	130613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3220	105	2	3.37	125301015	39565	65.52	3115	3290	3055	4045	2185	3115	3166.97	12.48	-4517	3341	3227	3056	2942	2771	3285	3000	50	930	500	1860	5	1	9928522	320	-8.87	1.10	12	0.40	-363.00	2922.00	12470	20240730	-74.18	2565	20241209	25.54	3760	-14.36	20250114	2720	18.38	20250113	12470	-74.18	20240730	2565	25.54	20241209	0.86	N	070300	500	49 억	1238924	N	N	N	N
54	20250211	120612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	55	2	1.77	104261115	32861	54.42	3115	3290	3055	4045	2185	3115	3172.79	12.48	-6854	3341	3227	3056	2942	2771	3285	3000	50	930	500	1860	5	1	9928522	315	-8.73	1.08	12	0.33	-363.00	2922.00	12470	20240730	-74.58	2565	20241209	23.59	3760	-15.69	20250114	2720	16.54	20250113	12470	-74.58	20240730	2565	23.59	20241209	0.86	N	070300	500	49 억	1238924	N	N	N	N
55	20250211	110613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	60	2	1.93	94909420	29902	49.52	3115	3290	3055	4045	2185	3115	3174.02	12.48	-5763	3341	3227	3056	2942	2771	3285	3000	50	930	500	1860	5	1	9928522	315	-8.75	1.09	12	0.30	-363.00	2922.00	12470	20240730	-74.54	2565	20241209	23.78	3760	-15.56	20250114	2720	16.73	20250113	12470	-74.54	20240730	2565	23.78	20241209	0.86	N	070300	500	49 억	1238924	N	N	N	N
56	20250211	100614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	75	2	2.41	83949880	26457	43.81	3115	3290	3055	4045	2185	3115	3173.07	12.48	-4355	3341	3227	3056	2942	2771	3285	3000	50	930	500	1860	5	1	9928522	317	-8.79	1.09	12	0.27	-363.00	2922.00	12470	20240730	-74.42	2565	20241209	24.37	3760	-15.16	20250114	2720	17.28	20250113	12470	-74.42	20240730	2565	24.37	20241209	0.86	N	070300	500	49 억	1238924	N	N	N	N
57	20250211	090616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	45	2	1.44	5048700	1619	2.68	3115	3175	3115	4045	2185	3115	3118.41	12.48	-82	3341	3227	3056	2942	2771	3285	3000	50	930	500	1860	5	1	9928522	314	-8.71	1.08	12	0.02	-363.00	2922.00	12470	20240730	-74.66	2565	20241209	23.20	3760	-15.96	20250114	2720	16.18	20250113	12470	-74.66	20240730	2565	23.20	20241209	0.86	N	070300	500	49 억	1238924	N	N	N	N
58	20250210	160611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	150	2	5.06	181067075	60117	67.06	2935	3170	2885	3850	2080	2965	3011.91	12.35	13397	3145	3055	2990	2900	2835	3022	2867	50	885	500	1770	5	1	9928522	309	-8.58	1.07	12	0.61	-363.00	2922.00	12470	20240730	-75.02	2565	20241209	21.44	3760	-17.15	20250114	2720	14.52	20250113	12470	-75.02	20240730	2565	21.44	20241209	0.85	N	070300	500	49 억	1225964	N	N	N	N
59	20250210	150610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	125	2	4.22	165655560	55185	61.56	2935	3170	2885	3850	2080	2965	3001.82	12.35	13369	3145	3055	2990	2900	2835	3022	2867	50	885	500	1770	5	1	9928522	307	-8.51	1.06	12	0.56	-363.00	2922.00	12470	20240730	-75.22	2565	20241209	20.47	3760	-17.82	20250114	2720	13.60	20250113	12470	-75.22	20240730	2565	20.47	20241209	0.85	N	070300	500	49 억	1225964	N	N	N	N
60	20250210	140609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	105	2	3.54	134778895	45205	50.43	2935	3070	2885	3850	2080	2965	2981.50	12.35	14859	3145	3055	2990	2900	2835	3022	2867	50	885	500	1770	5	1	9928522	305	-8.46	1.05	12	0.46	-363.00	2922.00	12470	20240730	-75.38	2565	20241209	19.69	3760	-18.35	20250114	2720	12.87	20250113	12470	-75.38	20240730	2565	19.69	20241209	0.85	N	070300	500	49 억	1225964	N	N	N	N
61	20250210	130611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	60	2	2.02	113098195	38080	42.48	2935	3050	2885	3850	2080	2965	2970.02	12.35	10102	3145	3055	2990	2900	2835	3022	2867	50	885	500	1770	5	1	9928522	300	-8.33	1.04	12	0.38	-363.00	2922.00	12470	20240730	-75.74	2565	20241209	17.93	3760	-19.55	20250114	2720	11.21	20250113	12470	-75.74	20240730	2565	17.93	20241209	0.85	N	070300	500	49 억	1225964	N	N	N	N
62	20250210	120608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	45	2	1.52	111576740	37577	41.92	2935	3050	2885	3850	2080	2965	2969.28	12.35	10295	3145	3055	2990	2900	2835	3022	2867	50	885	500	1770	5	1	9928522	299	-8.29	1.03	12	0.38	-363.00	2922.00	12470	20240730	-75.86	2565	20241209	17.35	3760	-19.95	20250114	2720	10.66	20250113	12470	-75.86	20240730	2565	17.35	20241209	0.85	N	070300	500	49 억	1225964	N	N	N	N
63	20250210	110606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	55	2	1.85	110127065	37096	41.38	2935	3050	2885	3850	2080	2965	2968.70	12.35	10317	3145	3055	2990	2900	2835	3022	2867	50	885	500	1770	5	1	9928522	300	-8.32	1.03	12	0.37	-363.00	2922.00	12470	20240730	-75.78	2565	20241209	17.74	3760	-19.68	20250114	2720	11.03	20250113	12470	-75.78	20240730	2565	17.74	20241209	0.85	N	070300	500	49 억	1225964	N	N	N	N
64	20250210	100604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	35	2	1.18	101446700	34206	38.16	2935	3050	2885	3850	2080	2965	2965.76	12.35	10728	3145	3055	2990	2900	2835	3022	2867	50	885	500	1770	5	1	9928522	298	-8.26	1.03	12	0.34	-363.00	2922.00	12470	20240730	-75.94	2565	20241209	16.96	3760	-20.21	20250114	2720	10.29	20250113	12470	-75.94	20240730	2565	16.96	20241209	0.85	N	070300	500	49 억	1225964	N	N	N	N
65	20250210	090603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-65	5	-2.19	25667525	8830	9.85	2935	2940	2885	3850	2080	2965	2906.85	12.35	3928	3145	3055	2990	2900	2835	3022	2867	50	885	500	1770	5	1	9928522	288	-7.99	0.99	12	0.09	-363.00	2922.00	12470	20240730	-76.74	2565	20241209	13.06	3760	-22.87	20250114	2720	6.62	20250113	12470	-76.74	20240730	2565	13.06	20241209	0.85	N	070300	500	49 억	1225964	N	N	N	N
66	20250207	160600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-115	5	-3.73	269034760	89641	128.37	3080	3080	2925	4000	2160	3080	3001.34	12.30	5074	3390	3235	3155	3000	2920	3195	2960	50	920	500	1840	5	1	9928522	294	-8.17	1.01	12	0.90	-363.00	2922.00	12470	20240730	-76.22	2565	20241209	15.59	3760	-21.14	20250114	2720	9.01	20250113	12470	-76.22	20240730	2565	15.59	20241209	0.83	N	070300	500	49 억	1221556	N	N	N	N
67	20250207	150602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	-75	5	-2.44	255781270	85191	121.99	3080	3080	2925	4000	2160	3080	3002.44	12.30	5934	3390	3235	3155	3000	2920	3195	2960	50	920	500	1840	5	1	9928522	298	-8.28	1.03	12	0.86	-363.00	2922.00	12470	20240730	-75.90	2565	20241209	17.15	3760	-20.08	20250114	2720	10.48	20250113	12470	-75.90	20240730	2565	17.15	20241209	0.83	N	070300	500	49 억	1221556	N	N	N	N
68	20250207	140600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	-80	5	-2.60	242282755	80689	115.55	3080	3080	2925	4000	2160	3080	3002.67	12.30	7608	3390	3235	3155	3000	2920	3195	2960	50	920	500	1840	5	1	9928522	298	-8.26	1.03	12	0.81	-363.00	2922.00	12470	20240730	-75.94	2565	20241209	16.96	3760	-20.21	20250114	2720	10.29	20250113	12470	-75.94	20240730	2565	16.96	20241209	0.83	N	070300	500	49 억	1221556	N	N	N	N
69	20250207	130559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-100	5	-3.25	229963345	76567	109.64	3080	3080	2925	4000	2160	3080	3003.43	12.30	7903	3390	3235	3155	3000	2920	3195	2960	50	920	500	1840	5	1	9928522	296	-8.21	1.02	12	0.77	-363.00	2922.00	12470	20240730	-76.10	2565	20241209	16.18	3760	-20.74	20250114	2720	9.56	20250113	12470	-76.10	20240730	2565	16.18	20241209	0.83	N	070300	500	49 억	1221556	N	N	N	N
70	20250207	120600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-85	5	-2.76	220174045	73279	104.94	3080	3080	2925	4000	2160	3080	3004.60	12.30	8183	3390	3235	3155	3000	2920	3195	2960	50	920	500	1840	5	1	9928522	297	-8.25	1.02	12	0.74	-363.00	2922.00	12470	20240730	-75.98	2565	20241209	16.76	3760	-20.35	20250114	2720	10.11	20250113	12470	-75.98	20240730	2565	16.76	20241209	0.83	N	070300	500	49 억	1221556	N	N	N	N
71	20250207	110558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-85	5	-2.76	214383760	71347	102.17	3080	3080	2925	4000	2160	3080	3004.80	12.30	7729	3390	3235	3155	3000	2920	3195	2960	50	920	500	1840	5	1	9928522	297	-8.25	1.02	12	0.72	-363.00	2922.00	12470	20240730	-75.98	2565	20241209	16.76	3760	-20.35	20250114	2720	10.11	20250113	12470	-75.98	20240730	2565	16.76	20241209	0.83	N	070300	500	49 억	1221556	N	N	N	N
72	20250207	100559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-55	5	-1.79	106161360	35075	50.23	3080	3080	2995	4000	2160	3080	3026.70	12.30	7185	3390	3235	3155	3000	2920	3195	2960	50	920	500	1840	5	1	9928522	300	-8.33	1.04	12	0.35	-363.00	2922.00	12470	20240730	-75.74	2565	20241209	17.93	3760	-19.55	20250114	2720	11.21	20250113	12470	-75.74	20240730	2565	17.93	20241209	0.83	N	070300	500	49 억	1221556	N	N	N	N
73	20250207	090603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	0	3	0.00	3200120	1039	1.49	3080	3080	3080	4000	2160	3080	3080.00	12.30	99	3390	3235	3155	3000	2920	3195	2960	50	920	500	1840	5	1	9928522	306	-8.48	1.05	12	0.01	-363.00	2922.00	12470	20240730	-75.30	2565	20241209	20.08	3760	-18.09	20250114	2720	13.24	20250113	12470	-75.30	20240730	2565	20.08	20241209	0.83	N	070300	500	49 억	1221556	N	N	N	N
74	20250206	160545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-110	5	-3.45	221079845	69828	42.44	3245	3310	3075	4145	2235	3190	3166.88	12.33	-1656	3506	3347	3221	3062	2936	3285	3000	50	955	500	1910	5	1	9928522	306	-8.48	1.05	12	0.70	-363.00	2922.00	12470	20240730	-75.30	2565	20241209	20.08	3760	-18.09	20250114	2720	13.24	20250113	12470	-75.30	20240730	2565	20.08	20241209	0.88	N	070300	500	49 억	1223854	N	N	N	N
75	20250206	150548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	-75	5	-2.35	195899580	61669	37.48	3245	3310	3075	4145	2235	3190	3176.63	12.33	-1001	3506	3347	3221	3062	2936	3285	3000	50	955	500	1910	5	1	9928522	309	-8.58	1.07	12	0.62	-363.00	2922.00	12470	20240730	-75.02	2565	20241209	21.44	3760	-17.15	20250114	2720	14.52	20250113	12470	-75.02	20240730	2565	21.44	20241209	0.88	N	070300	500	49 억	1223854	N	N	N	N
76	20250206	140550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-85	5	-2.66	180524815	56718	34.47	3245	3310	3075	4145	2235	3190	3182.85	12.33	37	3506	3347	3221	3062	2936	3285	3000	50	955	500	1910	5	1	9928522	308	-8.55	1.06	12	0.57	-363.00	2922.00	12470	20240730	-75.10	2565	20241209	21.05	3760	-17.42	20250114	2720	14.15	20250113	12470	-75.10	20240730	2565	21.05	20241209	0.88	N	070300	500	49 억	1223854	N	N	N	N
77	20250206	130547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-85	5	-2.66	167186520	52454	31.88	3245	3310	3075	4145	2235	3190	3187.30	12.33	1942	3506	3347	3221	3062	2936	3285	3000	50	955	500	1910	5	1	9928522	308	-8.55	1.06	12	0.53	-363.00	2922.00	12470	20240730	-75.10	2565	20241209	21.05	3760	-17.42	20250114	2720	14.15	20250113	12470	-75.10	20240730	2565	21.05	20241209	0.88	N	070300	500	49 억	1223854	N	N	N	N
78	20250206	120544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	-75	5	-2.35	145675890	45503	27.66	3245	3310	3100	4145	2235	3190	3201.46	12.33	803	3506	3347	3221	3062	2936	3285	3000	50	955	500	1910	5	1	9928522	309	-8.58	1.07	12	0.46	-363.00	2922.00	12470	20240730	-75.02	2565	20241209	21.44	3760	-17.15	20250114	2720	14.52	20250113	12470	-75.02	20240730	2565	21.44	20241209	0.88	N	070300	500	49 억	1223854	N	N	N	N
79	20250206	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3185	-5	5	-0.16	114178505	35448	21.55	3245	3310	3185	4145	2235	3190	3221.01	12.33	1272	3506	3347	3221	3062	2936	3285	3000	50	955	500	1910	5	1	9928522	316	-8.77	1.09	12	0.36	-363.00	2922.00	12470	20240730	-74.46	2565	20241209	24.17	3760	-15.29	20250114	2720	17.10	20250113	12470	-74.46	20240730	2565	24.17	20241209	0.88	N	070300	500	49 억	1223854	N	N	N	N
80	20250206	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3220	30	2	0.94	74408850	23050	14.01	3245	3310	3190	4145	2235	3190	3228.15	12.33	1805	3506	3347	3221	3062	2936	3285	3000	50	955	500	1910	5	1	9928522	320	-8.87	1.10	12	0.23	-363.00	2922.00	12470	20240730	-74.18	2565	20241209	25.54	3760	-14.36	20250114	2720	18.38	20250113	12470	-74.18	20240730	2565	25.54	20241209	0.88	N	070300	500	49 억	1223854	N	N	N	N
81	20250206	090548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	10	2	0.31	12197665	3797	2.31	3245	3245	3200	4145	2235	3190	3212.45	12.33	124	3506	3347	3221	3062	2936	3285	3000	50	955	500	1910	5	1	9928522	318	-8.82	1.10	12	0.04	-363.00	2922.00	12470	20240730	-74.34	2565	20241209	24.76	3760	-14.89	20250114	2720	17.65	20250113	12470	-74.34	20240730	2565	24.76	20241209	0.88	N	070300	500	49 억	1223854	N	N	N	N
82	20250205	160540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	-195	5	-5.76	525972105	162626	166.56	3380	3380	3095	4400	2370	3385	3234.34	12.24	6121	3528	3456	3388	3316	3248	3422	3282	50	1015	500	2030	5	1	9928522	317	-8.79	1.09	12	1.64	-363.00	2922.00	12470	20240730	-74.42	2565	20241209	24.37	3760	-15.16	20250114	2720	17.28	20250113	12470	-74.42	20240730	2565	24.37	20241209	0.93	N	070300	500	49 억	1215633	N	N	N	N
83	20250205	150543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3225	-160	5	-4.73	499014440	154204	157.94	3380	3380	3095	4400	2370	3385	3236.06	12.24	7180	3528	3456	3388	3316	3248	3422	3282	50	1015	500	2030	5	1	9928522	320	-8.88	1.10	12	1.55	-363.00	2922.00	12470	20240730	-74.14	2565	20241209	25.73	3760	-14.23	20250114	2720	18.57	20250113	12470	-74.14	20240730	2565	25.73	20241209	0.93	N	070300	500	49 억	1215633	N	N	N	N
84	20250205	140543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3235	-150	5	-4.43	467059400	144257	147.75	3380	3380	3095	4400	2370	3385	3237.68	12.24	10313	3528	3456	3388	3316	3248	3422	3282	50	1015	500	2030	5	1	9928522	321	-8.91	1.11	12	1.45	-363.00	2922.00	12470	20240730	-74.06	2565	20241209	26.12	3760	-13.96	20250114	2720	18.93	20250113	12470	-74.06	20240730	2565	26.12	20241209	0.93	N	070300	500	49 억	1215633	N	N	N	N
85	20250205	130541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-135	5	-3.99	433094915	133688	136.92	3380	3380	3095	4400	2370	3385	3239.58	12.24	15542	3528	3456	3388	3316	3248	3422	3282	50	1015	500	2030	5	1	9928522	323	-8.95	1.11	12	1.35	-363.00	2922.00	12470	20240730	-73.94	2565	20241209	26.71	3760	-13.56	20250114	2720	19.49	20250113	12470	-73.94	20240730	2565	26.71	20241209	0.93	N	070300	500	49 억	1215633	N	N	N	N
86	20250205	120542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-135	5	-3.99	410948660	126897	129.97	3380	3380	3095	4400	2370	3385	3238.43	12.24	16603	3528	3456	3388	3316	3248	3422	3282	50	1015	500	2030	5	1	9928522	323	-8.95	1.11	12	1.28	-363.00	2922.00	12470	20240730	-73.94	2565	20241209	26.71	3760	-13.56	20250114	2720	19.49	20250113	12470	-73.94	20240730	2565	26.71	20241209	0.93	N	070300	500	49 억	1215633	N	N	N	N
87	20250205	110542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3230	-155	5	-4.58	347414300	107293	109.89	3380	3380	3095	4400	2370	3385	3237.98	12.24	13083	3528	3456	3388	3316	3248	3422	3282	50	1015	500	2030	5	1	9928522	321	-8.90	1.11	12	1.08	-363.00	2922.00	12470	20240730	-74.10	2565	20241209	25.93	3760	-14.10	20250114	2720	18.75	20250113	12470	-74.10	20240730	2565	25.93	20241209	0.93	N	070300	500	49 억	1215633	N	N	N	N
88	20250205	100546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-290	5	-8.57	150472480	45725	46.83	3380	3380	3095	4400	2370	3385	3290.79	12.24	11866	3528	3456	3388	3316	3248	3422	3282	50	1015	500	2030	5	1	9928522	307	-8.53	1.06	12	0.46	-363.00	2922.00	12470	20240730	-75.18	2565	20241209	20.66	3760	-17.69	20250114	2720	13.79	20250113	12470	-75.18	20240730	2565	20.66	20241209	0.93	N	070300	500	49 억	1215633	Y	N	N	N
89	20250205	090550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3295	-90	5	-2.66	59407615	17935	18.37	3380	3380	3260	4400	2370	3385	3312.34	12.24	10363	3528	3456	3388	3316	3248	3422	3282	50	1015	500	2030	5	1	9928522	327	-9.08	1.13	12	0.18	-363.00	2922.00	12470	20240730	-73.58	2565	20241209	28.46	3760	-12.37	20250114	2720	21.14	20250113	12470	-73.58	20240730	2565	28.46	20241209	0.93	N	070300	500	49 억	1215633	N	N	N	N
90	20250204	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	-35	5	-1.02	327765610	96562	85.93	3400	3460	3320	4445	2395	3420	3394.42	12.30	-5439	3693	3556	3333	3196	2973	3625	3265	50	1025	500	2050	5	1	9928522	336	-9.33	1.16	12	0.97	-363.00	2922.00	12470	20240730	-72.85	2565	20241209	31.97	3760	-9.97	20250114	2720	24.45	20250113	12470	-72.85	20240730	2565	31.97	20241209	0.92	N	070300	500	49 억	1221155	N	N	N	N
91	20250204	150537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3365	-55	5	-1.61	310222980	91377	81.32	3400	3460	3320	4445	2395	3420	3394.98	12.30	-3932	3693	3556	3333	3196	2973	3625	3265	50	1025	500	2050	5	1	9928522	334	-9.27	1.15	12	0.92	-363.00	2922.00	12470	20240730	-73.02	2565	20241209	31.19	3760	-10.51	20250114	2720	23.71	20250113	12470	-73.02	20240730	2565	31.19	20241209	0.92	N	070300	500	49 억	1221155	N	N	N	N
92	20250204	140536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3380	-40	5	-1.17	273565220	80457	71.60	3400	3460	3320	4445	2395	3420	3400.14	12.30	-3682	3693	3556	3333	3196	2973	3625	3265	50	1025	500	2050	5	1	9928522	336	-9.31	1.16	12	0.81	-363.00	2922.00	12470	20240730	-72.89	2565	20241209	31.77	3760	-10.11	20250114	2720	24.26	20250113	12470	-72.89	20240730	2565	31.77	20241209	0.92	N	070300	500	49 억	1221155	N	N	N	N
93	20250204	130537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	-10	5	-0.29	247076010	72626	64.63	3400	3460	3320	4445	2395	3420	3402.03	12.30	-2577	3693	3556	3333	3196	2973	3625	3265	50	1025	500	2050	5	1	9928522	339	-9.39	1.17	12	0.73	-363.00	2922.00	12470	20240730	-72.65	2565	20241209	32.94	3760	-9.31	20250114	2720	25.37	20250113	12470	-72.65	20240730	2565	32.94	20241209	0.92	N	070300	500	49 억	1221155	N	N	N	N
94	20250204	120542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3425	5	2	0.15	190470265	55981	49.82	3400	3460	3320	4445	2395	3420	3402.41	12.30	361	3693	3556	3333	3196	2973	3625	3265	50	1025	500	2050	5	1	9928522	340	-9.44	1.17	12	0.56	-363.00	2922.00	12470	20240730	-72.53	2565	20241209	33.53	3760	-8.91	20250114	2720	25.92	20250113	12470	-72.53	20240730	2565	33.53	20241209	0.92	N	070300	500	49 억	1221155	N	N	N	N
95	20250204	110530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3430	10	2	0.29	155206645	45674	40.64	3400	3460	3320	4445	2395	3420	3398.14	12.30	-363	3693	3556	3333	3196	2973	3625	3265	50	1025	500	2050	5	1	9928522	341	-9.45	1.17	12	0.46	-363.00	2922.00	12470	20240730	-72.49	2565	20241209	33.72	3760	-8.78	20250114	2720	26.10	20250113	12470	-72.49	20240730	2565	33.72	20241209	0.92	N	070300	500	49 억	1221155	N	N	N	N
96	20250204	100535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	-35	5	-1.02	90425715	26589	23.66	3400	3455	3350	4445	2395	3420	3400.87	12.30	-1250	3693	3556	3333	3196	2973	3625	3265	50	1025	500	2050	5	1	9928522	336	-9.33	1.16	12	0.27	-363.00	2922.00	12470	20240730	-72.85	2565	20241209	31.97	3760	-9.97	20250114	2720	24.45	20250113	12470	-72.85	20240730	2565	31.97	20241209	0.92	N	070300	500	49 억	1221155	N	N	N	N
97	20250204	090534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	-35	5	-1.02	25420290	7543	6.71	3400	3400	3350	4445	2395	3420	3370.05	12.30	-1071	3693	3556	3333	3196	2973	3625	3265	50	1025	500	2050	5	1	9928522	336	-9.33	1.16	12	0.08	-363.00	2922.00	12470	20240730	-72.85	2565	20241209	31.97	3760	-9.97	20250114	2720	24.45	20250113	12470	-72.85	20240730	2565	31.97	20241209	0.92	N	070300	500	49 억	1221155	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History