KissMeData/079940/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 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	160650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17290	380	2	2.25	1920685860	112572	214.27	17070	17450	16720	21950	11840	16910	17061.63	30.20	-13285	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2340	14.60	1.55	12	0.83	1184.00	11131.00	24350	20240314	-28.99	12300	20240805	40.57	19690	-12.19	20250211	15150	14.13	20250120	24350	-28.99	20240314	12300	40.57	20240805	2.06	N	079940	500	67 억	4087159	N	N	2	N	N
3	20250219	150652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17280	370	2	2.19	1850935920	108534	206.58	17070	17450	16720	21950	11840	16910	17053.97	30.20	-12996	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2339	14.59	1.55	12	0.80	1184.00	11131.00	24350	20240314	-29.03	12300	20240805	40.49	19690	-12.24	20250211	15150	14.06	20250120	24350	-29.03	20240314	12300	40.49	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
4	20250219	140649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17090	180	2	1.06	1604165460	94181	179.26	17070	17450	16720	21950	11840	16910	17032.79	30.20	-15645	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2313	14.43	1.54	12	0.70	1184.00	11131.00	24350	20240314	-29.82	12300	20240805	38.94	19690	-13.20	20250211	15150	12.81	20250120	24350	-29.82	20240314	12300	38.94	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
5	20250219	130650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17000	90	2	0.53	1444512960	84805	161.42	17070	17450	16720	21950	11840	16910	17033.35	30.20	-18712	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2301	14.36	1.53	12	0.63	1184.00	11131.00	24350	20240314	-30.18	12300	20240805	38.21	19690	-13.66	20250211	15150	12.21	20250120	24350	-30.18	20240314	12300	38.21	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
6	20250219	120649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17180	270	2	1.60	1174963500	69007	131.35	17070	17450	16720	21950	11840	16910	17026.73	30.20	-19217	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2325	14.51	1.54	12	0.51	1184.00	11131.00	24350	20240314	-29.45	12300	20240805	39.67	19690	-12.75	20250211	15150	13.40	20250120	24350	-29.45	20240314	12300	39.67	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
7	20250219	110650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16790	-120	5	-0.71	830180160	48854	92.99	17070	17450	16720	21950	11840	16910	16993.08	30.20	-13206	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2273	14.18	1.51	12	0.36	1184.00	11131.00	24350	20240314	-31.05	12300	20240805	36.50	19690	-14.73	20250211	15150	10.83	20250120	24350	-31.05	20240314	12300	36.50	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
8	20250219	100650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16790	-120	5	-0.71	717862290	42154	80.24	17070	17450	16720	21950	11840	16910	17029.52	30.20	-10942	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2273	14.18	1.51	12	0.31	1184.00	11131.00	24350	20240314	-31.05	12300	20240805	36.50	19690	-14.73	20250211	15150	10.83	20250120	24350	-31.05	20240314	12300	36.50	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
9	20250219	090651	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17010	100	2	0.59	225698760	13122	24.98	17070	17450	17000	21950	11840	16910	17200.03	30.20	549	17356	17132	16916	16692	16476	17245	16805	68	5040	500	12510	10	1	13535684	2302	14.37	1.53	12	0.10	1184.00	11131.00	24350	20240314	-30.14	12300	20240805	38.29	19690	-13.61	20250211	15150	12.28	20250120	24350	-30.14	20240314	12300	38.29	20240805	2.06	N	079940	500	67 억	4087159	N	N	0	N	N
10	20250218	160648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16910	260	2	1.56	886077960	52457	153.66	16700	17140	16700	21600	11660	16650	16891.51	30.14	8048	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2289	14.28	1.52	12	0.39	1184.00	11131.00	24350	20240314	-30.55	12300	20240805	37.48	19690	-14.12	20250211	15150	11.62	20250120	24350	-30.55	20240314	12300	37.48	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
11	20250218	150649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16940	290	2	1.74	845935540	50084	146.71	16700	17140	16700	21600	11660	16650	16890.34	30.14	8821	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2293	14.31	1.52	12	0.37	1184.00	11131.00	24350	20240314	-30.43	12300	20240805	37.72	19690	-13.97	20250211	15150	11.82	20250120	24350	-30.43	20240314	12300	37.72	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
12	20250218	140650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16920	270	2	1.62	795411660	47100	137.97	16700	17140	16700	21600	11660	16650	16887.73	30.14	9103	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2290	14.29	1.52	12	0.35	1184.00	11131.00	24350	20240314	-30.51	12300	20240805	37.56	19690	-14.07	20250211	15150	11.68	20250120	24350	-30.51	20240314	12300	37.56	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
13	20250218	130647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16890	240	2	1.44	762701150	45165	132.30	16700	17140	16700	21600	11660	16650	16887.00	30.14	9087	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2286	14.27	1.52	12	0.33	1184.00	11131.00	24350	20240314	-30.64	12300	20240805	37.32	19690	-14.22	20250211	15150	11.49	20250120	24350	-30.64	20240314	12300	37.32	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
14	20250218	120649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17020	370	2	2.22	615639480	36498	106.91	16700	17040	16700	21600	11660	16650	16867.77	30.14	8725	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2304	14.38	1.53	12	0.27	1184.00	11131.00	24350	20240314	-30.10	12300	20240805	38.37	19690	-13.56	20250211	15150	12.34	20250120	24350	-30.10	20240314	12300	38.37	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
15	20250218	110648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16980	330	2	1.98	551752010	32736	95.89	16700	17040	16700	21600	11660	16650	16854.60	30.14	7723	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2298	14.34	1.53	12	0.24	1184.00	11131.00	24350	20240314	-30.27	12300	20240805	38.05	19690	-13.76	20250211	15150	12.08	20250120	24350	-30.27	20240314	12300	38.05	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
16	20250218	100647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16980	330	2	1.98	420018030	24979	73.17	16700	17030	16700	21600	11660	16650	16814.85	30.14	7095	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2298	14.34	1.53	12	0.18	1184.00	11131.00	24350	20240314	-30.27	12300	20240805	38.05	19690	-13.76	20250211	15150	12.08	20250120	24350	-30.27	20240314	12300	38.05	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
17	20250218	090649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16840	190	2	1.14	50472050	3006	8.81	16700	16890	16700	21600	11660	16650	16790.48	30.14	1304	16936	16792	16706	16562	16476	16750	16520	68	4950	500	12320	10	1	13535684	2279	14.22	1.51	12	0.02	1184.00	11131.00	24350	20240314	-30.84	12300	20240805	36.91	19690	-14.47	20250211	15150	11.16	20250120	24350	-30.84	20240314	12300	36.91	20240805	2.03	N	079940	500	67 억	4079127	N	N	1	N	N
18	20250217	160647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16650	-10	5	-0.06	559201560	33499	64.38	16660	16850	16620	21650	11670	16660	16693.18	30.08	7125	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2254	14.06	1.50	12	0.25	1184.00	11131.00	24350	20240314	-31.62	12300	20240805	35.37	19690	-15.44	20250211	15150	9.90	20250120	24350	-31.62	20240314	12300	35.37	20240805	1.97	N	079940	500	67 억	4071892	N	N	1	N	N
19	20250217	150646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16650	-10	5	-0.06	505357160	30269	58.17	16660	16850	16620	21650	11670	16660	16695.54	30.08	6468	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2254	14.06	1.50	12	0.22	1184.00	11131.00	24350	20240314	-31.62	12300	20240805	35.37	19690	-15.44	20250211	15150	9.90	20250120	24350	-31.62	20240314	12300	35.37	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
20	20250217	140646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16750	90	2	0.54	325914450	19514	37.50	16660	16850	16620	21650	11670	16660	16701.59	30.08	1381	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2267	14.15	1.50	12	0.14	1184.00	11131.00	24350	20240314	-31.21	12300	20240805	36.18	19690	-14.93	20250211	15150	10.56	20250120	24350	-31.21	20240314	12300	36.18	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
21	20250217	130647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16790	130	2	0.78	295169840	17679	33.98	16660	16850	16620	21650	11670	16660	16696.09	30.08	1256	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2273	14.18	1.51	12	0.13	1184.00	11131.00	24350	20240314	-31.05	12300	20240805	36.50	19690	-14.73	20250211	15150	10.83	20250120	24350	-31.05	20240314	12300	36.50	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
22	20250217	120648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16680	20	2	0.12	200610600	12004	23.07	16660	16850	16620	21650	11670	16660	16712.01	30.08	1176	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2258	14.09	1.50	12	0.09	1184.00	11131.00	24350	20240314	-31.50	12300	20240805	35.61	19690	-15.29	20250211	15150	10.10	20250120	24350	-31.50	20240314	12300	35.61	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
23	20250217	110647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16750	90	2	0.54	176874090	10583	20.34	16660	16850	16620	21650	11670	16660	16713.07	30.08	1143	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2267	14.15	1.50	12	0.08	1184.00	11131.00	24350	20240314	-31.21	12300	20240805	36.18	19690	-14.93	20250211	15150	10.56	20250120	24350	-31.21	20240314	12300	36.18	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
24	20250217	100645	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16790	130	2	0.78	128877310	7715	14.83	16660	16850	16620	21650	11670	16660	16704.81	30.08	1253	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2273	14.18	1.51	12	0.06	1184.00	11131.00	24350	20240314	-31.05	12300	20240805	36.50	19690	-14.73	20250211	15150	10.83	20250120	24350	-31.05	20240314	12300	36.50	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
25	20250217	090647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16620	-40	5	-0.24	32724720	1962	3.77	16660	16790	16620	21650	11670	16660	16679.34	30.08	-78	17073	16866	16683	16476	16293	16775	16385	68	4990	500	12320	10	1	13535684	2250	14.04	1.49	12	0.01	1184.00	11131.00	24350	20240314	-31.75	12300	20240805	35.12	19690	-15.59	20250211	15150	9.70	20250120	24350	-31.75	20240314	12300	35.12	20240805	1.97	N	079940	500	67 억	4071892	N	N	0	N	N
26	20250214	160643	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16660	-180	5	-1.07	865333600	51953	57.62	16860	16890	16500	21850	11790	16840	16656.08	30.12	-5099	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2255	14.07	1.50	12	0.38	1184.00	11131.00	24350	20240314	-31.58	12300	20240805	35.45	19690	-15.39	20250211	15150	9.97	20250120	24350	-31.58	20240314	12300	35.45	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
27	20250214	150641	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16710	-130	5	-0.77	829788900	49823	55.26	16860	16890	16500	21850	11790	16840	16654.74	30.12	-4455	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2262	14.11	1.50	12	0.37	1184.00	11131.00	24350	20240314	-31.38	12300	20240805	35.85	19690	-15.13	20250211	15150	10.30	20250120	24350	-31.38	20240314	12300	35.85	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
28	20250214	140643	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16670	-170	5	-1.01	734393060	44098	48.91	16860	16890	16500	21850	11790	16840	16653.66	30.12	-4157	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2256	14.08	1.50	12	0.33	1184.00	11131.00	24350	20240314	-31.54	12300	20240805	35.53	19690	-15.34	20250211	15150	10.03	20250120	24350	-31.54	20240314	12300	35.53	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
29	20250214	130646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16660	-180	5	-1.07	693333770	41635	46.18	16860	16890	16500	21850	11790	16840	16652.67	30.12	-3980	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2255	14.07	1.50	12	0.31	1184.00	11131.00	24350	20240314	-31.58	12300	20240805	35.45	19690	-15.39	20250211	15150	9.97	20250120	24350	-31.58	20240314	12300	35.45	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
30	20250214	120643	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16650	-190	5	-1.13	654662320	39314	43.60	16860	16890	16500	21850	11790	16840	16652.14	30.12	-3774	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2254	14.06	1.50	12	0.29	1184.00	11131.00	24350	20240314	-31.62	12300	20240805	35.37	19690	-15.44	20250211	15150	9.90	20250120	24350	-31.62	20240314	12300	35.37	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
31	20250214	110639	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16670	-170	5	-1.01	590955670	35490	39.36	16860	16890	16500	21850	11790	16840	16651.33	30.12	-2900	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2256	14.08	1.50	12	0.26	1184.00	11131.00	24350	20240314	-31.54	12300	20240805	35.53	19690	-15.34	20250211	15150	10.03	20250120	24350	-31.54	20240314	12300	35.53	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
32	20250214	100641	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16590	-250	5	-1.48	519828430	31223	34.63	16860	16890	16500	21850	11790	16840	16648.89	30.12	-3904	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2246	14.01	1.49	12	0.23	1184.00	11131.00	24350	20240314	-31.87	12300	20240805	34.88	19690	-15.74	20250211	15150	9.50	20250120	24350	-31.87	20240314	12300	34.88	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
33	20250214	090644	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16650	-190	5	-1.13	58111920	3463	3.84	16860	16890	16650	21850	11790	16840	16780.80	30.12	-1363	18166	17502	17036	16372	15906	17270	16140	68	5010	500	12460	10	1	13535684	2254	14.06	1.50	12	0.03	1184.00	11131.00	24350	20240314	-31.62	12300	20240805	35.37	19690	-15.44	20250211	15150	9.90	20250120	24350	-31.62	20240314	12300	35.37	20240805	1.95	N	079940	500	67 억	4076990	N	N	39	N	N
34	20250213	160637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16840	-200	5	-1.17	1510321330	89407	107.59	17700	17700	16570	22150	11930	17040	16892.65	30.20	-10858	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2279	14.22	1.51	12	0.66	1184.00	11131.00	24350	20240314	-30.84	12300	20240805	36.91	19690	-14.47	20250211	15150	11.16	20250120	24350	-30.84	20240314	12300	36.91	20240805	2.16	N	079940	500	67 억	4088247	N	N	39	N	N
35	20250213	150637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16860	-180	5	-1.06	1436324890	85008	102.29	17700	17700	16570	22150	11930	17040	16896.35	30.20	-10239	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2282	14.24	1.51	12	0.63	1184.00	11131.00	24350	20240314	-30.76	12300	20240805	37.07	19690	-14.37	20250211	15150	11.29	20250120	24350	-30.76	20240314	12300	37.07	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
36	20250213	140636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16860	-180	5	-1.06	1341682900	79391	95.54	17700	17700	16570	22150	11930	17040	16899.69	30.20	-10331	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2282	14.24	1.51	12	0.59	1184.00	11131.00	24350	20240314	-30.76	12300	20240805	37.07	19690	-14.37	20250211	15150	11.29	20250120	24350	-30.76	20240314	12300	37.07	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
37	20250213	130636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16830	-210	5	-1.23	1304070310	77157	92.85	17700	17700	16570	22150	11930	17040	16901.52	30.20	-10783	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2278	14.21	1.51	12	0.57	1184.00	11131.00	24350	20240314	-30.88	12300	20240805	36.83	19690	-14.53	20250211	15150	11.09	20250120	24350	-30.88	20240314	12300	36.83	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
38	20250213	120636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16800	-240	5	-1.41	1271753720	75235	90.53	17700	17700	16570	22150	11930	17040	16903.75	30.20	-10948	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2274	14.19	1.51	12	0.56	1184.00	11131.00	24350	20240314	-31.01	12300	20240805	36.59	19690	-14.68	20250211	15150	10.89	20250120	24350	-31.01	20240314	12300	36.59	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
39	20250213	110634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16890	-150	5	-0.88	1146403720	67793	81.58	17700	17700	16570	22150	11930	17040	16910.36	30.20	-6636	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2286	14.27	1.52	12	0.50	1184.00	11131.00	24350	20240314	-30.64	12300	20240805	37.32	19690	-14.22	20250211	15150	11.49	20250120	24350	-30.64	20240314	12300	37.32	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
40	20250213	100637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16730	-310	5	-1.82	1032969160	61057	73.47	17700	17700	16570	22150	11930	17040	16918.11	30.20	-6703	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2265	14.13	1.50	12	0.45	1184.00	11131.00	24350	20240314	-31.29	12300	20240805	36.02	19690	-15.03	20250211	15150	10.43	20250120	24350	-31.29	20240314	12300	36.02	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
41	20250213	090633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17040	0	3	0.00	251215350	14567	17.53	17700	17700	16940	22150	11930	17040	17245.51	30.20	-5491	17773	17406	17153	16786	16533	17280	16660	68	5110	500	12600	10	1	13535684	2306	14.39	1.53	12	0.11	1184.00	11131.00	24350	20240314	-30.02	12300	20240805	38.54	19690	-13.46	20250211	15150	12.48	20250120	24350	-30.02	20240314	12300	38.54	20240805	2.16	N	079940	500	67 억	4088247	N	N	0	N	N
42	20250212	160632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17040	-390	5	-2.24	1383832160	80584	14.51	17500	17520	16900	22650	12210	17430	17172.28	30.19	2184	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2306	14.39	1.53	12	0.60	1184.00	11131.00	24350	20240314	-30.02	12300	20240805	38.54	19690	-13.46	20250211	15150	12.48	20250120	24350	-30.02	20240314	12300	38.54	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
43	20250212	150632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	-370	5	-2.12	1328996280	77360	13.93	17500	17520	16900	22650	12210	17430	17178.82	30.19	2135	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2309	14.41	1.53	12	0.57	1184.00	11131.00	24350	20240314	-29.94	12300	20240805	38.70	19690	-13.36	20250211	15150	12.61	20250120	24350	-29.94	20240314	12300	38.70	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
44	20250212	140633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17020	-410	5	-2.35	1178497900	68483	12.33	17500	17520	16930	22650	12210	17430	17208.07	30.19	1241	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2304	14.38	1.53	12	0.51	1184.00	11131.00	24350	20240314	-30.10	12300	20240805	38.37	19690	-13.56	20250211	15150	12.34	20250120	24350	-30.10	20240314	12300	38.37	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
45	20250212	130634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17010	-420	5	-2.41	968216390	56105	10.10	17500	17520	17000	22650	12210	17430	17256.70	30.19	-3063	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2302	14.37	1.53	12	0.41	1184.00	11131.00	24350	20240314	-30.14	12300	20240805	38.29	19690	-13.61	20250211	15150	12.28	20250120	24350	-30.14	20240314	12300	38.29	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
46	20250212	120633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17150	-280	5	-1.61	795339090	45998	8.28	17500	17520	17060	22650	12210	17430	17290.22	30.19	-2896	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2321	14.48	1.54	12	0.34	1184.00	11131.00	24350	20240314	-29.57	12300	20240805	39.43	19690	-12.90	20250211	15150	13.20	20250120	24350	-29.57	20240314	12300	39.43	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
47	20250212	110630	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17280	-150	5	-0.86	699080280	40412	7.28	17500	17520	17060	22650	12210	17430	17298.27	30.19	-2243	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2339	14.59	1.55	12	0.30	1184.00	11131.00	24350	20240314	-29.03	12300	20240805	40.49	19690	-12.24	20250211	15150	14.06	20250120	24350	-29.03	20240314	12300	40.49	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
48	20250212	100632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17200	-230	5	-1.32	564203460	32576	5.87	17500	17520	17060	22650	12210	17430	17319.03	30.19	-3018	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2328	14.53	1.55	12	0.24	1184.00	11131.00	24350	20240314	-29.36	12300	20240805	39.84	19690	-12.65	20250211	15150	13.53	20250120	24350	-29.36	20240314	12300	39.84	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
49	20250212	090635	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17380	-50	5	-0.29	106709800	6109	1.10	17500	17510	17370	22650	12210	17430	17468.72	30.19	-3330	20443	18936	18183	16676	15923	18560	16300	68	5220	500	12890	10	1	13535684	2353	14.68	1.56	12	0.05	1184.00	11131.00	24350	20240314	-28.62	12300	20240805	41.30	19690	-11.73	20250211	15150	14.72	20250120	24350	-28.62	20240314	12300	41.30	20240805	2.37	N	079940	500	67 억	4085837	N	N	0	N	N
50	20250211	160634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17430	-220	5	-1.25	10303326310	554809	322.16	18150	19690	17430	22900	12360	17650	18571.02	30.38	-26569	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2359	14.72	1.57	12	4.10	1184.00	11131.00	24350	20240314	-28.42	12300	20240805	41.71	19690	-11.48	20250211	15150	15.05	20250120	24350	-28.42	20240314	12300	41.71	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
51	20250211	150633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17470	-180	5	-1.02	10170293970	547189	317.73	18150	19690	17470	22900	12360	17650	18586.44	30.38	-28208	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2365	14.76	1.57	12	4.04	1184.00	11131.00	24350	20240314	-28.25	12300	20240805	42.03	19690	-11.27	20250211	15150	15.31	20250120	24350	-28.25	20240314	12300	42.03	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
52	20250211	140634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17650	0	3	0.00	9800125560	526139	305.51	18150	19690	17470	22900	12360	17650	18626.50	30.38	-25004	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2389	14.91	1.59	12	3.89	1184.00	11131.00	24350	20240314	-27.52	12300	20240805	43.50	19690	-10.36	20250211	15150	16.50	20250120	24350	-27.52	20240314	12300	43.50	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
53	20250211	130632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17630	-20	5	-0.11	9697199400	520319	302.13	18150	19690	17470	22900	12360	17650	18637.03	30.38	-24586	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2386	14.89	1.58	12	3.84	1184.00	11131.00	24350	20240314	-27.60	12300	20240805	43.33	19690	-10.46	20250211	15150	16.37	20250120	24350	-27.60	20240314	12300	43.33	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
54	20250211	120632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17690	40	2	0.23	9557830250	512425	297.55	18150	19690	17470	22900	12360	17650	18652.15	30.38	-24683	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2394	14.94	1.59	12	3.79	1184.00	11131.00	24350	20240314	-27.35	12300	20240805	43.82	19690	-10.16	20250211	15150	16.77	20250120	24350	-27.35	20240314	12300	43.82	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
55	20250211	110633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17630	-20	5	-0.11	9374169400	502020	291.51	18150	19690	17470	22900	12360	17650	18672.90	30.38	-23652	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2386	14.89	1.58	12	3.71	1184.00	11131.00	24350	20240314	-27.60	12300	20240805	43.33	19690	-10.46	20250211	15150	16.37	20250120	24350	-27.60	20240314	12300	43.33	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
56	20250211	100634	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17830	180	2	1.02	8494297330	452111	262.53	18150	19690	17760	22900	12360	17650	18788.08	30.38	-22214	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2413	15.06	1.60	12	3.34	1184.00	11131.00	24350	20240314	-26.78	12300	20240805	44.96	19690	-9.45	20250211	15150	17.69	20250120	24350	-26.78	20240314	12300	44.96	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
57	20250211	090635	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	18990	1340	2	7.59	2337741450	125767	73.03	18150	18990	18060	22900	12360	17650	18587.88	30.38	-3179	18203	17926	17513	17236	16823	18065	17375	68	5250	500	13060	10	1	13535684	2570	16.04	1.71	12	0.93	1184.00	11131.00	24350	20240314	-22.01	12300	20240805	54.39	18990	0.00	20250211	15150	25.35	20250120	24350	-22.01	20240314	12300	54.39	20240805	2.34	N	079940	500	67 억	4112506	N	N	0	N	N
58	20250210	160629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17650	590	2	3.46	2748102290	157068	316.69	17500	17790	17100	22150	11950	17060	17495.80	30.39	-1211	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2389	14.91	1.59	12	1.16	1184.00	11131.00	24350	20240314	-27.52	12300	20240805	43.50	17790	-0.79	20250210	15150	16.50	20250120	24350	-27.52	20240314	12300	43.50	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
59	20250210	150629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17440	380	2	2.23	2626871720	150169	302.78	17500	17790	17100	22150	11950	17060	17492.77	30.39	-463	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2361	14.73	1.57	12	1.11	1184.00	11131.00	24350	20240314	-28.38	12300	20240805	41.79	17790	-1.97	20250210	15150	15.12	20250120	24350	-28.38	20240314	12300	41.79	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
60	20250210	140628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17660	600	2	3.52	2107619280	120782	243.53	17500	17790	17100	22150	11950	17060	17449.78	30.39	2191	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2390	14.92	1.59	12	0.89	1184.00	11131.00	24350	20240314	-27.47	12300	20240805	43.58	17790	-0.73	20250210	15150	16.57	20250120	24350	-27.47	20240314	12300	43.58	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
61	20250210	130630	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17300	240	2	1.41	1226295180	70652	142.45	17500	17600	17100	22150	11950	17060	17356.84	30.39	-10235	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2342	14.61	1.55	12	0.52	1184.00	11131.00	24350	20240314	-28.95	12300	20240805	40.65	17600	-1.70	20250210	15150	14.19	20250120	24350	-28.95	20240314	12300	40.65	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
62	20250210	120627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17330	270	2	1.58	1142602570	65832	132.73	17500	17600	17100	22150	11950	17060	17356.34	30.39	-9003	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2346	14.64	1.56	12	0.49	1184.00	11131.00	24350	20240314	-28.83	12300	20240805	40.89	17600	-1.53	20250210	15150	14.39	20250120	24350	-28.83	20240314	12300	40.89	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
63	20250210	110625	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17200	140	2	0.82	1032501720	59444	119.85	17500	17600	17100	22150	11950	17060	17369.32	30.39	-7965	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2328	14.53	1.55	12	0.44	1184.00	11131.00	24350	20240314	-29.36	12300	20240805	39.84	17600	-2.27	20250210	15150	13.53	20250120	24350	-29.36	20240314	12300	39.84	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
64	20250210	100625	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17230	170	2	1.00	924434190	53179	107.22	17500	17600	17100	22150	11950	17060	17383.44	30.39	-9489	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2332	14.55	1.55	12	0.39	1184.00	11131.00	24350	20240314	-29.24	12300	20240805	40.08	17600	-2.10	20250210	15150	13.73	20250120	24350	-29.24	20240314	12300	40.08	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
65	20250210	090622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17570	510	2	2.99	494107130	28265	56.99	17500	17600	17340	22150	11950	17060	17481.24	30.39	204	17573	17316	17123	16866	16673	17220	16770	68	5090	500	12620	10	1	13535684	2378	14.84	1.58	12	0.21	1184.00	11131.00	24350	20240314	-27.84	12300	20240805	42.85	17600	-0.17	20250210	15150	15.97	20250120	24350	-27.84	20240314	12300	42.85	20240805	2.35	N	079940	500	67 억	4113713	N	N	0	N	N
66	20250207	160618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	-160	5	-0.93	847794500	49577	84.43	17230	17380	16930	22350	12060	17220	17100.78	30.42	-3937	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2309	14.41	1.53	12	0.37	1184.00	11131.00	24350	20240314	-29.94	12300	20240805	38.70	17550	-2.79	20250103	15150	12.61	20250120	24350	-29.94	20240314	12300	38.70	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
67	20250207	150620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17090	-130	5	-0.75	794559310	46460	79.12	17230	17380	16930	22350	12060	17220	17101.75	30.42	-3619	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2313	14.43	1.54	12	0.34	1184.00	11131.00	24350	20240314	-29.82	12300	20240805	38.94	17550	-2.62	20250103	15150	12.81	20250120	24350	-29.82	20240314	12300	38.94	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
68	20250207	140619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17160	-60	5	-0.35	714127380	41772	71.14	17230	17380	16930	22350	12060	17220	17095.54	30.42	-2164	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2323	14.49	1.54	12	0.31	1184.00	11131.00	24350	20240314	-29.53	12300	20240805	39.51	17550	-2.22	20250103	15150	13.27	20250120	24350	-29.53	20240314	12300	39.51	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
69	20250207	130618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16930	-290	5	-1.68	520473510	30456	51.87	17230	17380	16930	22350	12060	17220	17088.93	30.42	-2389	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2292	14.30	1.52	12	0.23	1184.00	11131.00	24350	20240314	-30.47	12300	20240805	37.64	17550	-3.53	20250103	15150	11.75	20250120	24350	-30.47	20240314	12300	37.64	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
70	20250207	120618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16990	-230	5	-1.34	475143560	27783	47.31	17230	17380	16950	22350	12060	17220	17101.53	30.42	-828	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2300	14.35	1.53	12	0.21	1184.00	11131.00	24350	20240314	-30.23	12300	20240805	38.13	17550	-3.19	20250103	15150	12.15	20250120	24350	-30.23	20240314	12300	38.13	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
71	20250207	110616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17090	-130	5	-0.75	385282340	22494	38.31	17230	17380	17010	22350	12060	17220	17127.82	30.42	2049	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2313	14.43	1.54	12	0.17	1184.00	11131.00	24350	20240314	-29.82	12300	20240805	38.94	17550	-2.62	20250103	15150	12.81	20250120	24350	-29.82	20240314	12300	38.94	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
72	20250207	100618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17040	-180	5	-1.05	311643720	18177	30.95	17230	17380	17030	22350	12060	17220	17144.53	30.42	3255	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2306	14.39	1.53	12	0.13	1184.00	11131.00	24350	20240314	-30.02	12300	20240805	38.54	17550	-2.91	20250103	15150	12.48	20250120	24350	-30.02	20240314	12300	38.54	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
73	20250207	090621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17340	120	2	0.70	43743260	2551	4.34	17230	17340	17040	22350	12060	17220	17144.54	30.42	-583	17740	17480	17150	16890	16560	17610	17020	68	5130	500	12740	10	1	13535684	2347	14.65	1.56	12	0.02	1184.00	11131.00	24350	20240314	-28.79	12300	20240805	40.98	17550	-1.20	20250103	15150	14.46	20250120	24350	-28.79	20240314	12300	40.98	20240805	2.38	N	079940	500	67 억	4117609	N	N	0	N	N
74	20250206	160603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17220	120	2	0.70	1005702080	58585	47.66	17100	17410	16820	22200	11970	17100	17166.53	30.37	7300	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2331	14.54	1.55	12	0.43	1184.00	11131.00	24350	20240314	-29.28	12300	20240805	40.00	17550	-1.88	20250103	15150	13.66	20250120	24350	-29.28	20240314	12300	40.00	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
75	20250206	150606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17240	140	2	0.82	967334880	56358	45.84	17100	17410	16820	22200	11970	17100	17164.11	30.37	7623	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2334	14.56	1.55	12	0.42	1184.00	11131.00	24350	20240314	-29.20	12300	20240805	40.16	17550	-1.77	20250103	15150	13.80	20250120	24350	-29.20	20240314	12300	40.16	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
76	20250206	140607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17320	220	2	1.29	819902580	47837	38.91	17100	17410	16820	22200	11970	17100	17139.51	30.37	5589	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2344	14.63	1.56	12	0.35	1184.00	11131.00	24350	20240314	-28.87	12300	20240805	40.81	17550	-1.31	20250103	15150	14.32	20250120	24350	-28.87	20240314	12300	40.81	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
77	20250206	130605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17300	200	2	1.17	635560610	37192	30.25	17100	17350	16820	22200	11970	17100	17088.64	30.37	161	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2342	14.61	1.55	12	0.27	1184.00	11131.00	24350	20240314	-28.95	12300	20240805	40.65	17550	-1.42	20250103	15150	14.19	20250120	24350	-28.95	20240314	12300	40.65	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
78	20250206	120602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	-40	5	-0.23	460598830	27049	22.00	17100	17200	16820	22200	11970	17100	17028.31	30.37	-2928	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2309	14.41	1.53	12	0.20	1184.00	11131.00	24350	20240314	-29.94	12300	20240805	38.70	17550	-2.79	20250103	15150	12.61	20250120	24350	-29.94	20240314	12300	38.70	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
79	20250206	110557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17140	40	2	0.23	398076490	23404	19.04	17100	17160	16820	22200	11970	17100	17008.91	30.37	-2299	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2320	14.48	1.54	12	0.17	1184.00	11131.00	24350	20240314	-29.61	12300	20240805	39.35	17550	-2.34	20250103	15150	13.14	20250120	24350	-29.61	20240314	12300	39.35	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
80	20250206	100600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17030	-70	5	-0.41	308479420	18149	14.76	17100	17160	16820	22200	11970	17100	16997.05	30.37	-3373	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2305	14.38	1.53	12	0.13	1184.00	11131.00	24350	20240314	-30.06	12300	20240805	38.46	17550	-2.96	20250103	15150	12.41	20250120	24350	-30.06	20240314	12300	38.46	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
81	20250206	090607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16880	-220	5	-1.29	83516230	4926	4.01	17100	17160	16880	22200	11970	17100	16954.17	30.37	-2857	17886	17492	16906	16512	15926	17690	16710	68	5100	500	12650	10	1	13535684	2285	14.26	1.52	12	0.04	1184.00	11131.00	24350	20240314	-30.68	12300	20240805	37.24	17550	-3.82	20250103	15150	11.42	20250120	24350	-30.68	20240314	12300	37.24	20240805	2.38	N	079940	500	67 억	4110342	N	N	11	N	N
82	20250205	160557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17100	730	2	4.46	2074844570	121998	256.95	16370	17300	16320	21250	11460	16370	17007.15	30.28	12321	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2315	14.44	1.54	12	0.90	1184.00	11131.00	24350	20240314	-29.77	12300	20240805	39.02	17550	-2.56	20250103	15150	12.87	20250120	24350	-29.77	20240314	12300	39.02	20240805	2.36	N	079940	500	67 억	4098063	N	N	11	N	N
83	20250205	150600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17070	700	2	4.28	1987636700	116897	246.20	16370	17300	16320	21250	11460	16370	17003.32	30.28	12145	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2311	14.42	1.53	12	0.86	1184.00	11131.00	24350	20240314	-29.90	12300	20240805	38.78	17550	-2.74	20250103	15150	12.67	20250120	24350	-29.90	20240314	12300	38.78	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
84	20250205	140600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16900	530	2	3.24	1901785420	111860	235.59	16370	17300	16320	21250	11460	16370	17001.48	30.28	11970	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2288	14.27	1.52	12	0.83	1184.00	11131.00	24350	20240314	-30.60	12300	20240805	37.40	17550	-3.70	20250103	15150	11.55	20250120	24350	-30.60	20240314	12300	37.40	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
85	20250205	130558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17130	760	2	4.64	1655405470	97339	205.01	16370	17300	16320	21250	11460	16370	17006.60	30.28	14404	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2319	14.47	1.54	12	0.72	1184.00	11131.00	24350	20240314	-29.65	12300	20240805	39.27	17550	-2.39	20250103	15150	13.07	20250120	24350	-29.65	20240314	12300	39.27	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
86	20250205	120600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17160	790	2	4.83	1465872620	86264	181.68	16370	17300	16320	21250	11460	16370	16992.87	30.28	16055	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2323	14.49	1.54	12	0.64	1184.00	11131.00	24350	20240314	-29.53	12300	20240805	39.51	17550	-2.22	20250103	15150	13.27	20250120	24350	-29.53	20240314	12300	39.51	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
87	20250205	110559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17150	780	2	4.76	1015814550	60164	126.71	16370	17300	16320	21250	11460	16370	16884.09	30.28	21486	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2321	14.48	1.54	12	0.44	1184.00	11131.00	24350	20240314	-29.57	12300	20240805	39.43	17550	-2.28	20250103	15150	13.20	20250120	24350	-29.57	20240314	12300	39.43	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
88	20250205	100604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	690	2	4.22	638122910	38116	80.28	16370	17080	16320	21250	11460	16370	16741.60	30.28	17131	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2309	14.41	1.53	12	0.28	1184.00	11131.00	24350	20240314	-29.94	12300	20240805	38.70	17550	-2.79	20250103	15150	12.61	20250120	24350	-29.94	20240314	12300	38.70	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
89	20250205	090607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16380	10	2	0.06	30376810	1848	3.89	16370	16510	16370	21250	11460	16370	16437.67	30.28	-790	16836	16602	16316	16082	15796	16720	16200	68	4880	500	12110	10	1	13535684	2217	13.83	1.47	12	0.01	1184.00	11131.00	24350	20240314	-32.73	12300	20240805	33.17	17550	-6.67	20250103	15150	8.12	20250120	24350	-32.73	20240314	12300	33.17	20240805	2.36	N	079940	500	67 억	4098063	N	N	0	N	N
90	20250204	160550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16370	830	2	5.34	774897440	47384	172.44	16100	16550	16030	20200	10880	15540	16353.57	30.23	6002	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2216	13.83	1.47	12	0.35	1184.00	11131.00	24350	20240314	-32.77	12300	20240805	33.09	17550	-6.72	20250103	15150	8.05	20250120	24350	-32.77	20240314	12300	33.09	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
91	20250204	150554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16350	810	2	5.21	741270130	45330	164.96	16100	16550	16030	20200	10880	15540	16352.75	30.23	5749	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2213	13.81	1.47	12	0.33	1184.00	11131.00	24350	20240314	-32.85	12300	20240805	32.93	17550	-6.84	20250103	15150	7.92	20250120	24350	-32.85	20240314	12300	32.93	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
92	20250204	140553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16420	880	2	5.66	707741630	43282	157.51	16100	16550	16030	20200	10880	15540	16351.87	30.23	5975	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2223	13.87	1.48	12	0.32	1184.00	11131.00	24350	20240314	-32.57	12300	20240805	33.50	17550	-6.44	20250103	15150	8.38	20250120	24350	-32.57	20240314	12300	33.50	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
93	20250204	130554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16360	820	2	5.28	640140210	39164	142.52	16100	16550	16030	20200	10880	15540	16345.12	30.23	5574	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2214	13.82	1.47	12	0.29	1184.00	11131.00	24350	20240314	-32.81	12300	20240805	33.01	17550	-6.78	20250103	15150	7.99	20250120	24350	-32.81	20240314	12300	33.01	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
94	20250204	120559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16340	800	2	5.15	617748370	37795	137.54	16100	16550	16030	20200	10880	15540	16344.71	30.23	5091	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2212	13.80	1.47	12	0.28	1184.00	11131.00	24350	20240314	-32.90	12300	20240805	32.85	17550	-6.89	20250103	15150	7.85	20250120	24350	-32.90	20240314	12300	32.85	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
95	20250204	110547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	740	2	4.76	552706370	33799	123.00	16100	16550	16030	20200	10880	15540	16352.74	30.23	3780	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2204	13.75	1.46	12	0.25	1184.00	11131.00	24350	20240314	-33.14	12300	20240805	32.36	17550	-7.24	20250103	15150	7.46	20250120	24350	-33.14	20240314	12300	32.36	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
96	20250204	100552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16330	790	2	5.08	453963620	27728	100.91	16100	16550	16030	20200	10880	15540	16372.03	30.23	2839	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2210	13.79	1.47	12	0.20	1184.00	11131.00	24350	20240314	-32.94	12300	20240805	32.76	17550	-6.95	20250103	15150	7.79	20250120	24350	-32.94	20240314	12300	32.76	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N
97	20250204	090551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16500	960	2	6.18	187722500	11489	41.81	16100	16550	16030	20200	10880	15540	16339.32	30.23	4755	16286	15912	15626	15252	14966	15770	15110	68	4660	500	11490	10	1	13535684	2233	13.94	1.48	12	0.08	1184.00	11131.00	24350	20240314	-32.24	12300	20240805	34.15	17550	-5.98	20250103	15150	8.91	20250120	24350	-32.24	20240314	12300	34.15	20240805	2.33	N	079940	500	67 억	4092312	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History