KissMeData/079970/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

39 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	681	-21	5	-2.99	85857246	126858	178.37	700	702	668	912	492	702	676.80	1.49	10994	718	710	701	693	684	705	688	46	210	500	420	1	1	9290500	63	-0.32	0.14	12	1.37	-2120.00	4811.00	6170	20240221	-88.96	668	20250219	1.95	1065	-36.06	20250113	668	1.95	20250219	2150	-68.33	20240821	175	289.14	20240718	N	079970	500	46 억	138773	N	N	N	N
3	20250219	150653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	682	-20	5	-2.85	85256762	125976	177.13	700	702	668	912	492	702	676.77	1.49	11464	718	710	701	693	684	705	688	46	210	500	420	1	1	9290500	63	-0.32	0.14	12	1.36	-2120.00	4811.00	6170	20240221	-88.95	668	20250219	2.10	1065	-35.96	20250113	668	2.10	20250219	2150	-68.28	20240821	175	289.71	20240718	N	079970	500	46 억	138773	N	N	N	N
4	20250219	140650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	681	-21	5	-2.99	70809051	104529	146.97	700	702	668	912	492	702	677.41	1.49	8024	718	710	701	693	684	705	688	46	210	500	420	1	1	9290500	63	-0.32	0.14	12	1.13	-2120.00	4811.00	6170	20240221	-88.96	668	20250219	1.95	1065	-36.06	20250113	668	1.95	20250219	2150	-68.33	20240821	175	289.14	20240718	N	079970	500	46 억	138773	N	N	N	N
5	20250219	130651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	680	-22	5	-3.13	51818468	76325	107.32	700	702	668	912	492	702	678.92	1.49	7656	718	710	701	693	684	705	688	46	210	500	420	1	1	9290500	63	-0.32	0.14	12	0.82	-2120.00	4811.00	6170	20240221	-88.98	668	20250219	1.80	1065	-36.15	20250113	668	1.80	20250219	2150	-68.37	20240821	175	288.57	20240718	N	079970	500	46 억	138773	N	N	N	N
6	20250219	120650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	689	-13	5	-1.85	51000718	75116	105.62	700	702	668	912	492	702	678.96	1.49	7703	718	710	701	693	684	705	688	46	210	500	420	1	1	9290500	64	-0.33	0.14	12	0.81	-2120.00	4811.00	6170	20240221	-88.83	668	20250219	3.14	1065	-35.31	20250113	668	3.14	20250219	2150	-67.95	20240821	175	293.71	20240718	N	079970	500	46 억	138773	N	N	N	N
7	20250219	110651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	681	-21	5	-2.99	37970483	56102	78.88	700	702	668	912	492	702	676.81	1.49	6542	718	710	701	693	684	705	688	46	210	500	420	1	1	9290500	63	-0.32	0.14	12	0.60	-2120.00	4811.00	6170	20240221	-88.96	668	20250219	1.95	1065	-36.06	20250113	668	1.95	20250219	2150	-68.33	20240821	175	289.14	20240718	N	079970	500	46 억	138773	N	N	N	N
8	20250219	100650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	679	-23	5	-3.28	27920467	41318	58.09	700	702	668	912	492	702	675.75	1.49	3550	718	710	701	693	684	705	688	46	210	500	420	1	1	9290500	63	-0.32	0.14	12	0.44	-2120.00	4811.00	6170	20240221	-89.00	668	20250219	1.65	1065	-36.24	20250113	668	1.65	20250219	2150	-68.42	20240821	175	288.00	20240718	N	079970	500	46 억	138773	N	N	N	N
9	20250219	090652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	699	-3	5	-0.43	1739563	2491	3.50	700	702	694	912	492	702	698.34	1.49	-377	718	710	701	693	684	705	688	46	210	500	420	1	1	9290500	65	-0.33	0.15	12	0.03	-2120.00	4811.00	6170	20240221	-88.67	692	20250218	1.01	1065	-34.37	20250113	692	1.01	20250218	2150	-67.49	20240821	175	299.43	20240718	N	079970	500	46 억	138773	N	N	N	N
10	20250218	160649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	702	-7	5	-0.99	49637160	71051	47.79	709	709	692	921	497	709	698.53	1.50	-421	762	735	716	689	670	726	680	46	212	500	420	1	1	9290500	65	-0.33	0.15	12	0.76	-2120.00	4811.00	6170	20240221	-88.62	692	20250218	1.45	1065	-34.08	20250113	692	1.45	20250218	2150	-67.35	20240821	175	301.14	20240718	N	079970	500	46 억	139154	N	N	N	N
11	20250218	150650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	703	-6	5	-0.85	49319856	70599	47.49	709	709	692	921	497	709	698.50	1.50	-417	762	735	716	689	670	726	680	46	212	500	420	1	1	9290500	65	-0.33	0.15	12	0.76	-2120.00	4811.00	6170	20240221	-88.61	692	20250218	1.59	1065	-33.99	20250113	692	1.59	20250218	2150	-67.30	20240821	175	301.71	20240718	N	079970	500	46 억	139154	N	N	N	N
12	20250218	140651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	699	-10	5	-1.41	41384959	59258	39.86	709	709	692	921	497	709	698.28	1.50	-1502	762	735	716	689	670	726	680	46	212	500	420	1	1	9290500	65	-0.33	0.15	12	0.64	-2120.00	4811.00	6170	20240221	-88.67	692	20250218	1.01	1065	-34.37	20250113	692	1.01	20250218	2150	-67.49	20240821	175	299.43	20240718	N	079970	500	46 억	139154	N	N	N	N
13	20250218	130648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	698	-11	5	-1.55	37460573	53643	36.08	709	709	692	921	497	709	698.21	1.50	-1476	762	735	716	689	670	726	680	46	212	500	420	1	1	9290500	65	-0.33	0.15	12	0.58	-2120.00	4811.00	6170	20240221	-88.69	692	20250218	0.87	1065	-34.46	20250113	692	0.87	20250218	2150	-67.53	20240821	175	298.86	20240718	N	079970	500	46 억	139154	N	N	N	N
14	20250218	120650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	692	-17	5	-2.40	34850760	49891	33.56	709	709	692	921	497	709	698.41	1.50	-1042	762	735	716	689	670	726	680	46	212	500	420	1	1	9290500	64	-0.33	0.14	12	0.54	-2120.00	4811.00	6170	20240221	-88.78	692	20250218	0.00	1065	-35.02	20250113	692	0.00	20250218	2150	-67.81	20240821	175	295.43	20240718	N	079970	500	46 억	139154	N	N	N	N
15	20250218	110649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	701	-8	5	-1.13	17025480	24267	16.32	709	709	698	921	497	709	701.40	1.50	535	762	735	716	689	670	726	680	46	212	500	420	1	1	9290500	65	-0.33	0.15	12	0.26	-2120.00	4811.00	6170	20240221	-88.64	695	20250214	0.86	1065	-34.18	20250113	695	0.86	20250214	2150	-67.40	20240821	175	300.57	20240718	N	079970	500	46 억	139154	N	N	N	N
16	20250218	100648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	705	-4	5	-0.56	10126467	14400	9.69	709	709	698	921	497	709	702.98	1.50	-1595	762	735	716	689	670	726	680	46	212	500	420	1	1	9290500	65	-0.33	0.15	12	0.15	-2120.00	4811.00	6170	20240221	-88.57	695	20250214	1.44	1065	-33.80	20250113	695	1.44	20250214	2150	-67.21	20240821	175	302.86	20240718	N	079970	500	46 억	139154	N	N	N	N
17	20250218	090650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	702	-7	5	-0.99	5439509	7720	5.19	709	709	698	921	497	709	704.23	1.50	857	762	735	716	689	670	726	680	46	212	500	420	1	1	9290500	65	-0.33	0.15	12	0.08	-2120.00	4811.00	6170	20240221	-88.62	695	20250214	1.01	1065	-34.08	20250113	695	1.01	20250214	2150	-67.35	20240821	175	301.14	20240718	N	079970	500	46 억	139154	N	N	N	N
18	20250217	160648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	709	-32	5	-4.32	105146622	148644	128.44	741	743	697	963	519	741	707.37	1.49	227	821	781	738	698	655	759	676	46	222	500	440	1	1	9290500	66	-0.33	0.15	12	1.60	-2120.00	4811.00	6170	20240221	-88.51	695	20250214	2.01	1065	-33.43	20250113	695	2.01	20250214	2150	-67.02	20240821	175	305.14	20240718	N	079970	500	46 억	138840	N	N	N	N
19	20250217	150647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	709	-32	5	-4.32	85310448	120336	103.98	741	743	697	963	519	741	708.94	1.49	-7	821	781	738	698	655	759	676	46	222	500	440	1	1	9290500	66	-0.33	0.15	12	1.30	-2120.00	4811.00	6170	20240221	-88.51	695	20250214	2.01	1065	-33.43	20250113	695	2.01	20250214	2150	-67.02	20240821	175	305.14	20240718	N	079970	500	46 억	138840	N	N	N	N
20	20250217	140647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	714	-27	5	-3.64	74673654	105294	90.98	741	743	697	963	519	741	709.19	1.49	-1115	821	781	738	698	655	759	676	46	222	500	440	1	1	9290500	66	-0.34	0.15	12	1.13	-2120.00	4811.00	6170	20240221	-88.43	695	20250214	2.73	1065	-32.96	20250113	695	2.73	20250214	2150	-66.79	20240821	175	308.00	20240718	N	079970	500	46 억	138840	N	N	N	N
21	20250217	130648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	708	-33	5	-4.45	67809608	95692	82.68	741	743	697	963	519	741	708.62	1.49	-1912	821	781	738	698	655	759	676	46	222	500	440	1	1	9290500	66	-0.33	0.15	12	1.03	-2120.00	4811.00	6170	20240221	-88.53	695	20250214	1.87	1065	-33.52	20250113	695	1.87	20250214	2150	-67.07	20240821	175	304.57	20240718	N	079970	500	46 억	138840	N	N	N	N
22	20250217	120649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	700	-41	5	-5.53	62046239	87502	75.61	741	743	697	963	519	741	709.08	1.49	-2537	821	781	738	698	655	759	676	46	222	500	440	1	1	9290500	65	-0.33	0.15	12	0.94	-2120.00	4811.00	6170	20240221	-88.65	695	20250214	0.72	1065	-34.27	20250113	695	0.72	20250214	2150	-67.44	20240821	175	300.00	20240718	N	079970	500	46 억	138840	N	N	N	N
23	20250217	110648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	702	-39	5	-5.26	53495418	75314	65.08	741	743	697	963	519	741	710.30	1.49	-2710	821	781	738	698	655	759	676	46	222	500	440	1	1	9290500	65	-0.33	0.15	12	0.81	-2120.00	4811.00	6170	20240221	-88.62	695	20250214	1.01	1065	-34.08	20250113	695	1.01	20250214	2150	-67.35	20240821	175	301.14	20240718	N	079970	500	46 억	138840	N	N	N	N
24	20250217	100646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	702	-39	5	-5.26	38312080	53585	46.30	741	743	700	963	519	741	714.98	1.49	-989	821	781	738	698	655	759	676	46	222	500	440	1	1	9290500	65	-0.33	0.15	12	0.58	-2120.00	4811.00	6170	20240221	-88.62	695	20250214	1.01	1065	-34.08	20250113	695	1.01	20250214	2150	-67.35	20240821	175	301.14	20240718	N	079970	500	46 억	138840	N	N	N	N
25	20250217	090648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	730	-11	5	-1.48	9090710	12342	10.66	741	743	710	963	519	741	736.57	1.49	-1744	821	781	738	698	655	759	676	46	222	500	440	1	1	9290500	68	-0.34	0.15	12	0.13	-2120.00	4811.00	6170	20240221	-88.17	695	20250214	5.04	1065	-31.46	20250113	695	5.04	20250214	2150	-66.05	20240821	175	317.14	20240718	N	079970	500	46 억	138840	N	N	N	N
26	20250214	160644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	741	-1	5	-0.13	82864971	115545	233.65	742	778	695	964	520	742	717.06	1.50	-61	776	759	747	730	718	756	727	46	222	500	440	1	1	9290500	69	-0.35	0.15	12	1.24	-2120.00	4811.00	6170	20240221	-87.99	695	20250214	6.62	1065	-30.42	20250113	695	6.62	20250214	2150	-65.53	20240821	175	323.43	20240718	N	079970	500	46 억	138901	N	N	N	N
27	20250214	150642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	709	-33	5	-4.45	72147918	100696	203.62	742	778	695	964	520	742	716.49	1.50	-770	776	759	747	730	718	756	727	46	222	500	440	1	1	9290500	66	-0.33	0.15	12	1.08	-2120.00	4811.00	6170	20240221	-88.51	695	20250214	2.01	1065	-33.43	20250113	695	2.01	20250214	2150	-67.02	20240821	175	305.14	20240718	N	079970	500	46 억	138901	N	N	N	N
28	20250214	140643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	704	-38	5	-5.12	51206517	70786	143.14	742	778	700	964	520	742	723.39	1.50	-1067	776	759	747	730	718	756	727	46	222	500	440	1	1	9290500	65	-0.33	0.15	12	0.76	-2120.00	4811.00	6170	20240221	-88.59	696	20250204	1.15	1065	-33.90	20250113	696	1.15	20250204	2150	-67.26	20240821	175	302.29	20240718	N	079970	500	46 억	138901	N	N	N	N
29	20250214	130646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	709	-33	5	-4.45	43098339	59301	119.91	742	778	700	964	520	742	726.77	1.50	-1610	776	759	747	730	718	756	727	46	222	500	440	1	1	9290500	66	-0.33	0.15	12	0.64	-2120.00	4811.00	6170	20240221	-88.51	696	20250204	1.87	1065	-33.43	20250113	696	1.87	20250204	2150	-67.02	20240821	175	305.14	20240718	N	079970	500	46 억	138901	N	N	N	N
30	20250214	120643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	710	-32	5	-4.31	39609638	54368	109.94	742	778	700	964	520	742	728.54	1.50	-1964	776	759	747	730	718	756	727	46	222	500	440	1	1	9290500	66	-0.33	0.15	12	0.59	-2120.00	4811.00	6170	20240221	-88.49	696	20250204	2.01	1065	-33.33	20250113	696	2.01	20250204	2150	-66.98	20240821	175	305.71	20240718	N	079970	500	46 억	138901	N	N	N	N
31	20250214	110640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	723	-19	5	-2.56	26063568	35242	71.26	742	778	705	964	520	742	739.56	1.50	-4530	776	759	747	730	718	756	727	46	222	500	440	1	1	9290500	67	-0.34	0.15	12	0.38	-2120.00	4811.00	6170	20240221	-88.28	696	20250204	3.88	1065	-32.11	20250113	696	3.88	20250204	2150	-66.37	20240821	175	313.14	20240718	N	079970	500	46 억	138901	N	N	N	N
32	20250214	100642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	730	-12	5	-1.62	17672218	23660	47.84	742	778	730	964	520	742	746.93	1.50	-2786	776	759	747	730	718	756	727	46	222	500	440	1	1	9290500	68	-0.34	0.15	12	0.25	-2120.00	4811.00	6170	20240221	-88.17	696	20250204	4.89	1065	-31.46	20250113	696	4.89	20250204	2150	-66.05	20240821	175	317.14	20240718	N	079970	500	46 억	138901	N	N	N	N
33	20250214	090645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	772	30	2	4.04	4576137	6002	12.14	742	778	742	964	520	742	762.51	1.50	-3361	776	759	747	730	718	756	727	46	222	500	440	1	1	9290500	72	-0.36	0.16	12	0.06	-2120.00	4811.00	6170	20240221	-87.49	696	20250204	10.92	1065	-27.51	20250113	696	10.92	20250204	2150	-64.09	20240821	175	341.14	20240718	N	079970	500	46 억	138901	N	N	N	N
34	20250213	160638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	742	7	2	0.95	35278731	47450	24.77	742	764	735	955	515	735	743.55	1.43	6446	846	790	761	705	676	776	691	46	220	500	440	1	1	9290500	69	-0.35	0.15	12	0.51	-2120.00	4811.00	6170	20240221	-87.97	696	20250204	6.61	1065	-30.33	20250113	696	6.61	20250204	2150	-65.49	20240821	175	324.00	20240718	N	079970	500	46 억	132455	N	N	N	N
35	20250213	150638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	742	7	2	0.95	34436645	46312	24.18	742	764	735	955	515	735	743.64	1.43	6072	846	790	761	705	676	776	691	46	220	500	440	1	1	9290500	69	-0.35	0.15	12	0.50	-2120.00	4811.00	6170	20240221	-87.97	696	20250204	6.61	1065	-30.33	20250113	696	6.61	20250204	2150	-65.49	20240821	175	324.00	20240718	N	079970	500	46 억	132455	N	N	N	N
36	20250213	140637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	756	21	2	2.86	26303451	35415	18.49	742	764	735	955	515	735	742.79	1.43	4520	846	790	761	705	676	776	691	46	220	500	440	1	1	9290500	70	-0.36	0.16	12	0.38	-2120.00	4811.00	6170	20240221	-87.75	696	20250204	8.62	1065	-29.01	20250113	696	8.62	20250204	2150	-64.84	20240821	175	332.00	20240718	N	079970	500	46 억	132455	N	N	N	N
37	20250213	130637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	758	23	2	3.13	23812506	32089	16.75	742	764	735	955	515	735	742.15	1.43	3990	846	790	761	705	676	776	691	46	220	500	440	1	1	9290500	70	-0.36	0.16	12	0.35	-2120.00	4811.00	6170	20240221	-87.71	696	20250204	8.91	1065	-28.83	20250113	696	8.91	20250204	2150	-64.74	20240821	175	333.14	20240718	N	079970	500	46 억	132455	N	N	N	N
38	20250213	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	758	23	2	3.13	23016937	31038	16.21	742	764	735	955	515	735	741.64	1.43	4110	846	790	761	705	676	776	691	46	220	500	440	1	1	9290500	70	-0.36	0.16	12	0.33	-2120.00	4811.00	6170	20240221	-87.71	696	20250204	8.91	1065	-28.83	20250113	696	8.91	20250204	2150	-64.74	20240821	175	333.14	20240718	N	079970	500	46 억	132455	N	N	N	N
39	20250213	110634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	761	26	2	3.54	21427787	28922	15.10	742	764	735	955	515	735	740.95	1.43	2686	846	790	761	705	676	776	691	46	220	500	440	1	1	9290500	71	-0.36	0.16	12	0.31	-2120.00	4811.00	6170	20240221	-87.67	696	20250204	9.34	1065	-28.54	20250113	696	9.34	20250204	2150	-64.60	20240821	175	334.86	20240718	N	079970	500	46 억	132455	N	N	N	N
40	20250213	100638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	747	12	2	1.63	17881579	24216	12.64	742	758	735	955	515	735	738.47	1.43	1896	846	790	761	705	676	776	691	46	220	500	440	1	1	9290500	69	-0.35	0.16	12	0.26	-2120.00	4811.00	6170	20240221	-87.89	696	20250204	7.33	1065	-29.86	20250113	696	7.33	20250204	2150	-65.26	20240821	175	326.86	20240718	N	079970	500	46 억	132455	N	N	N	N
41	20250213	090634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	735	0	3	0.00	11262152	15287	7.98	742	758	735	955	515	735	736.75	1.43	-212	846	790	761	705	676	776	691	46	220	500	440	1	1	9290500	68	-0.35	0.15	12	0.16	-2120.00	4811.00	6170	20240221	-88.09	696	20250204	5.60	1065	-30.99	20250113	696	5.60	20250204	2150	-65.81	20240821	175	320.00	20240718	N	079970	500	46 억	132455	N	N	N	N
42	20250212	160633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	735	-29	5	-3.80	147943262	191520	13.31	764	817	732	993	535	764	772.49	1.49	-5695	1003	883	820	700	637	852	669	46	229	500	450	1	1	9290500	68	-0.35	0.15	12	2.06	-2120.00	4811.00	6170	20240221	-88.09	696	20250204	5.60	1065	-30.99	20250113	696	5.60	20250204	2150	-65.81	20240821	175	320.00	20240718	N	079970	500	46 억	138028	N	N	N	N
43	20250212	150633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	762	-2	5	-0.26	143398873	185451	12.89	764	817	732	993	535	764	773.27	1.49	-5323	1003	883	820	700	637	852	669	46	229	500	450	1	1	9290500	71	-0.36	0.16	12	2.00	-2120.00	4811.00	6170	20240221	-87.65	696	20250204	9.48	1065	-28.45	20250113	696	9.48	20250204	2150	-64.56	20240821	175	335.43	20240718	N	079970	500	46 억	138028	N	N	N	N
44	20250212	140633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	762	-2	5	-0.26	136707026	176685	12.28	764	817	732	993	535	764	773.76	1.49	-2393	1003	883	820	700	637	852	669	46	229	500	450	1	1	9290500	71	-0.36	0.16	12	1.90	-2120.00	4811.00	6170	20240221	-87.65	696	20250204	9.48	1065	-28.45	20250113	696	9.48	20250204	2150	-64.56	20240821	175	335.43	20240718	N	079970	500	46 억	138028	N	N	N	N
45	20250212	130635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	760	-4	5	-0.52	114252778	146682	10.19	764	817	755	993	535	764	778.97	1.49	-6255	1003	883	820	700	637	852	669	46	229	500	450	1	1	9290500	71	-0.36	0.16	12	1.58	-2120.00	4811.00	6170	20240221	-87.68	696	20250204	9.20	1065	-28.64	20250113	696	9.20	20250204	2150	-64.65	20240821	175	334.29	20240718	N	079970	500	46 억	138028	N	N	N	N
46	20250212	120633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	758	-6	5	-0.79	113417453	145582	10.12	764	817	755	993	535	764	779.12	1.49	-5978	1003	883	820	700	637	852	669	46	229	500	450	1	1	9290500	70	-0.36	0.16	12	1.57	-2120.00	4811.00	6170	20240221	-87.71	696	20250204	8.91	1065	-28.83	20250113	696	8.91	20250204	2150	-64.74	20240821	175	333.14	20240718	N	079970	500	46 억	138028	N	N	N	N
47	20250212	110631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	766	2	2	0.26	94704430	120863	8.40	764	817	759	993	535	764	783.66	1.49	-6131	1003	883	820	700	637	852	669	46	229	500	450	1	1	9290500	71	-0.36	0.16	12	1.30	-2120.00	4811.00	6170	20240221	-87.59	696	20250204	10.06	1065	-28.08	20250113	696	10.06	20250204	2150	-64.37	20240821	175	337.71	20240718	N	079970	500	46 억	138028	N	N	N	N
48	20250212	100633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	765	1	2	0.13	90444776	115295	8.01	764	817	759	993	535	764	784.57	1.49	-4544	1003	883	820	700	637	852	669	46	229	500	450	1	1	9290500	71	-0.36	0.16	12	1.24	-2120.00	4811.00	6170	20240221	-87.60	696	20250204	9.91	1065	-28.17	20250113	696	9.91	20250204	2150	-64.42	20240821	175	337.14	20240718	N	079970	500	46 억	138028	N	N	N	N
49	20250212	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	803	39	2	5.10	48850806	61507	4.27	764	817	764	993	535	764	794.52	1.49	-2799	1003	883	820	700	637	852	669	46	229	500	450	1	1	9290500	75	-0.38	0.17	12	0.66	-2120.00	4811.00	6170	20240221	-86.99	696	20250204	15.37	1065	-24.60	20250113	696	15.37	20250204	2150	-62.65	20240821	175	358.86	20240718	N	079970	500	46 억	138028	N	N	N	N
50	20250211	160634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	764	-10	5	-1.29	1259827253	1437197	3526.43	774	940	757	1006	542	774	876.59	1.65	-15805	788	781	772	765	756	784	768	46	232	500	460	1	1	9290500	71	-0.36	0.16	12	15.47	-2120.00	4811.00	6170	20240221	-87.62	696	20250204	9.77	1065	-28.26	20250113	696	9.77	20250204	2150	-64.47	20240821	175	336.57	20240718	N	079970	500	46 억	153554	N	N	N	N
51	20250211	150633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	3	2	0.39	1255184404	1431165	3511.63	774	940	757	1006	542	774	877.04	1.65	-16078	788	781	772	765	756	784	768	46	232	500	460	1	1	9290500	72	-0.37	0.16	12	15.40	-2120.00	4811.00	6170	20240221	-87.41	696	20250204	11.64	1065	-27.04	20250113	696	11.64	20250204	2150	-63.86	20240821	175	344.00	20240718	N	079970	500	46 억	153554	N	N	N	N
52	20250211	140634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	2	2	0.26	1236317255	1406518	3451.15	774	940	757	1006	542	774	878.99	1.65	-16890	788	781	772	765	756	784	768	46	232	500	460	1	1	9290500	72	-0.37	0.16	12	15.14	-2120.00	4811.00	6170	20240221	-87.42	696	20250204	11.49	1065	-27.14	20250113	696	11.49	20250204	2150	-63.91	20240821	175	343.43	20240718	N	079970	500	46 억	153554	N	N	N	N
53	20250211	130633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	772	-2	5	-0.26	1196814309	1355574	3326.15	774	940	757	1006	542	774	882.88	1.65	-10439	788	781	772	765	756	784	768	46	232	500	460	1	1	9290500	72	-0.36	0.16	12	14.59	-2120.00	4811.00	6170	20240221	-87.49	696	20250204	10.92	1065	-27.51	20250113	696	10.92	20250204	2150	-64.09	20240821	175	341.14	20240718	N	079970	500	46 억	153554	N	N	N	N
54	20250211	120632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	2	2	0.26	1167217482	1317109	3231.77	774	940	757	1006	542	774	886.20	1.65	-8936	788	781	772	765	756	784	768	46	232	500	460	1	1	9290500	72	-0.37	0.16	12	14.18	-2120.00	4811.00	6170	20240221	-87.42	696	20250204	11.49	1065	-27.14	20250113	696	11.49	20250204	2150	-63.91	20240821	175	343.43	20240718	N	079970	500	46 억	153554	N	N	N	N
55	20250211	110634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	842	68	2	8.79	994147167	1100903	2701.27	774	940	772	1006	542	774	903.03	1.65	-11122	788	781	772	765	756	784	768	46	232	500	460	1	1	9290500	78	-0.40	0.18	12	11.85	-2120.00	4811.00	6170	20240221	-86.35	696	20250204	20.98	1065	-20.94	20250113	696	20.98	20250204	2150	-60.84	20240821	175	381.14	20240718	N	079970	500	46 억	153554	Y	N	N	N
56	20250211	100634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	911	137	2	17.70	885318257	978254	2400.33	774	940	772	1006	542	774	905.00	1.65	-6135	788	781	772	765	756	784	768	46	232	500	460	1	1	9290500	85	-0.43	0.19	12	10.53	-2120.00	4811.00	6170	20240221	-85.24	696	20250204	30.89	1065	-14.46	20250113	696	30.89	20250204	2150	-57.63	20240821	175	420.57	20240718	N	079970	500	46 억	153554	N	N	N	N
57	20250211	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	773	-1	5	-0.13	1320337	1706	4.19	774	774	772	1006	542	774	773.94	1.65	-103	788	781	772	765	756	784	768	46	232	500	460	1	1	9290500	72	-0.36	0.16	12	0.02	-2120.00	4811.00	6170	20240221	-87.47	696	20250204	11.06	1065	-27.42	20250113	696	11.06	20250204	2150	-64.05	20240821	175	341.71	20240718	N	079970	500	46 억	153554	N	N	N	N
58	20250210	160630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	774	-5	5	-0.64	31477463	40675	87.25	773	779	763	1012	546	779	773.88	1.65	82	836	807	789	760	742	798	751	46	233	500	460	1	1	9290500	72	-0.37	0.16	12	0.44	-2120.00	4811.00	6170	20240221	-87.46	696	20250204	11.21	1065	-27.32	20250113	696	11.21	20250204	2150	-64.00	20240821	175	342.29	20240718	N	079970	500	46 억	153438	N	N	N	N
59	20250210	150629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	775	-4	5	-0.51	30185887	39007	83.67	773	779	763	1012	546	779	773.86	1.65	-32	836	807	789	760	742	798	751	46	233	500	460	1	1	9290500	72	-0.37	0.16	12	0.42	-2120.00	4811.00	6170	20240221	-87.44	696	20250204	11.35	1065	-27.23	20250113	696	11.35	20250204	2150	-63.95	20240821	175	342.86	20240718	N	079970	500	46 억	153438	N	N	N	N
60	20250210	140629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	0	3	0.00	27818602	35963	77.14	773	779	763	1012	546	779	773.53	1.65	-681	836	807	789	760	742	798	751	46	233	500	460	1	1	9290500	72	-0.37	0.16	12	0.39	-2120.00	4811.00	6170	20240221	-87.37	696	20250204	11.93	1065	-26.85	20250113	696	11.93	20250204	2150	-63.77	20240821	175	345.14	20240718	N	079970	500	46 억	153438	N	N	N	N
61	20250210	130631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	-3	5	-0.39	21363423	27655	59.32	773	779	763	1012	546	779	772.50	1.65	-1654	836	807	789	760	742	798	751	46	233	500	460	1	1	9290500	72	-0.37	0.16	12	0.30	-2120.00	4811.00	6170	20240221	-87.42	696	20250204	11.49	1065	-27.14	20250113	696	11.49	20250204	2150	-63.91	20240821	175	343.43	20240718	N	079970	500	46 억	153438	N	N	N	N
62	20250210	120628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	-2	5	-0.26	20191848	26146	56.08	773	779	763	1012	546	779	772.27	1.65	-1654	836	807	789	760	742	798	751	46	233	500	460	1	1	9290500	72	-0.37	0.16	12	0.28	-2120.00	4811.00	6170	20240221	-87.41	696	20250204	11.64	1065	-27.04	20250113	696	11.64	20250204	2150	-63.86	20240821	175	344.00	20240718	N	079970	500	46 억	153438	N	N	N	N
63	20250210	110626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	774	-5	5	-0.64	17803559	23067	49.48	773	779	763	1012	546	779	771.82	1.65	-1796	836	807	789	760	742	798	751	46	233	500	460	1	1	9290500	72	-0.37	0.16	12	0.25	-2120.00	4811.00	6170	20240221	-87.46	696	20250204	11.21	1065	-27.32	20250113	696	11.21	20250204	2150	-64.00	20240821	175	342.29	20240718	N	079970	500	46 억	153438	N	N	N	N
64	20250210	100626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	-3	5	-0.39	13986092	18124	38.88	773	779	763	1012	546	779	771.69	1.65	-1618	836	807	789	760	742	798	751	46	233	500	460	1	1	9290500	72	-0.37	0.16	12	0.20	-2120.00	4811.00	6170	20240221	-87.42	696	20250204	11.49	1065	-27.14	20250113	696	11.49	20250204	2150	-63.91	20240821	175	343.43	20240718	N	079970	500	46 억	153438	N	N	N	N
65	20250210	090623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	764	-15	5	-1.93	3876985	5013	10.75	773	779	764	1012	546	779	773.39	1.65	-2714	836	807	789	760	742	798	751	46	233	500	460	1	1	9290500	71	-0.36	0.16	12	0.05	-2120.00	4811.00	6170	20240221	-87.62	696	20250204	9.77	1065	-28.26	20250113	696	9.77	20250204	2150	-64.47	20240821	175	336.57	20240718	N	079970	500	46 억	153438	N	N	N	N
66	20250207	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	-13	5	-1.64	36613142	46524	59.69	792	818	771	1029	555	792	786.98	1.65	47	863	827	805	769	747	845	787	46	237	500	470	1	1	9290500	72	-0.37	0.16	12	0.50	-2120.00	4811.00	6170	20240221	-87.37	696	20250204	11.93	1065	-26.85	20250113	696	11.93	20250204	2150	-63.77	20240821	175	345.14	20240718	N	079970	500	46 억	153391	N	N	N	N
67	20250207	150621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	-13	5	-1.64	33986674	43152	55.36	792	818	771	1029	555	792	787.60	1.65	682	863	827	805	769	747	845	787	46	237	500	470	1	1	9290500	72	-0.37	0.16	12	0.46	-2120.00	4811.00	6170	20240221	-87.37	696	20250204	11.93	1065	-26.85	20250113	696	11.93	20250204	2150	-63.77	20240821	175	345.14	20240718	N	079970	500	46 억	153391	N	N	N	N
68	20250207	140620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	-15	5	-1.89	30092909	38131	48.92	792	818	771	1029	555	792	789.20	1.65	1347	863	827	805	769	747	845	787	46	237	500	470	1	1	9290500	72	-0.37	0.16	12	0.41	-2120.00	4811.00	6170	20240221	-87.41	696	20250204	11.64	1065	-27.04	20250113	696	11.64	20250204	2150	-63.86	20240821	175	344.00	20240718	N	079970	500	46 억	153391	N	N	N	N
69	20250207	130619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	783	-9	5	-1.14	27938436	35369	45.38	792	818	771	1029	555	792	789.91	1.65	1381	863	827	805	769	747	845	787	46	237	500	470	1	1	9290500	73	-0.37	0.16	12	0.38	-2120.00	4811.00	6170	20240221	-87.31	696	20250204	12.50	1065	-26.48	20250113	696	12.50	20250204	2150	-63.58	20240821	175	347.43	20240718	N	079970	500	46 억	153391	N	N	N	N
70	20250207	120619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	782	-10	5	-1.26	27733435	35107	45.04	792	818	771	1029	555	792	789.97	1.65	1483	863	827	805	769	747	845	787	46	237	500	470	1	1	9290500	73	-0.37	0.16	12	0.38	-2120.00	4811.00	6170	20240221	-87.33	696	20250204	12.36	1065	-26.57	20250113	696	12.36	20250204	2150	-63.63	20240821	175	346.86	20240718	N	079970	500	46 억	153391	N	N	N	N
71	20250207	110617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	794	2	2	0.25	18609051	23461	30.10	792	818	787	1029	555	792	793.19	1.65	226	863	827	805	769	747	845	787	46	237	500	470	1	1	9290500	74	-0.37	0.17	12	0.25	-2120.00	4811.00	6170	20240221	-87.13	696	20250204	14.08	1065	-25.45	20250113	696	14.08	20250204	2150	-63.07	20240821	175	353.71	20240718	N	079970	500	46 억	153391	N	N	N	N
72	20250207	100618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	789	-3	5	-0.38	17416543	21954	28.17	792	818	788	1029	555	792	793.32	1.65	508	863	827	805	769	747	845	787	46	237	500	470	1	1	9290500	73	-0.37	0.16	12	0.24	-2120.00	4811.00	6170	20240221	-87.21	696	20250204	13.36	1065	-25.92	20250113	696	13.36	20250204	2150	-63.30	20240821	175	350.86	20240718	N	079970	500	46 억	153391	N	N	N	N
73	20250207	090622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	809	17	2	2.15	8079285	10194	13.08	792	818	792	1029	555	792	792.55	1.65	3023	863	827	805	769	747	845	787	46	237	500	470	1	1	9290500	75	-0.38	0.17	12	0.11	-2120.00	4811.00	6170	20240221	-86.89	696	20250204	16.24	1065	-24.04	20250113	696	16.24	20250204	2150	-62.37	20240821	175	362.29	20240718	N	079970	500	46 억	153391	N	N	N	N
74	20250206	160604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	792	9	2	1.15	62941369	77609	78.94	790	841	783	1017	549	783	811.01	1.65	103	823	802	789	768	755	813	779	46	234	500	460	1	1	9290500	74	-0.37	0.16	12	0.84	-2120.00	4811.00	6170	20240221	-87.16	696	20250204	13.79	1065	-25.63	20250113	696	13.79	20250204	2150	-63.16	20240821	175	352.57	20240718	N	079970	500	46 억	153288	N	N	N	N
75	20250206	150607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	793	10	2	1.28	58284763	71684	72.92	790	841	787	1017	549	783	813.08	1.65	333	823	802	789	768	755	813	779	46	234	500	460	1	1	9290500	74	-0.37	0.16	12	0.77	-2120.00	4811.00	6170	20240221	-87.15	696	20250204	13.94	1065	-25.54	20250113	696	13.94	20250204	2150	-63.12	20240821	175	353.14	20240718	N	079970	500	46 억	153288	N	N	N	N
76	20250206	140608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	800	17	2	2.17	51900745	63613	64.71	790	841	790	1017	549	783	815.88	1.65	-894	823	802	789	768	755	813	779	46	234	500	460	1	1	9290500	74	-0.38	0.17	12	0.68	-2120.00	4811.00	6170	20240221	-87.03	696	20250204	14.94	1065	-24.88	20250113	696	14.94	20250204	2150	-62.79	20240821	175	357.14	20240718	N	079970	500	46 억	153288	N	N	N	N
77	20250206	130606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	813	30	2	3.83	49528814	60650	61.69	790	841	790	1017	549	783	816.63	1.65	-1926	823	802	789	768	755	813	779	46	234	500	460	1	1	9290500	76	-0.38	0.17	12	0.65	-2120.00	4811.00	6170	20240221	-86.82	696	20250204	16.81	1065	-23.66	20250113	696	16.81	20250204	2150	-62.19	20240821	175	364.57	20240718	N	079970	500	46 억	153288	N	N	N	N
78	20250206	120603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	825	42	2	5.36	42255098	51767	52.66	790	841	790	1017	549	783	816.26	1.65	-2214	823	802	789	768	755	813	779	46	234	500	460	1	1	9290500	77	-0.39	0.17	12	0.56	-2120.00	4811.00	6170	20240221	-86.63	696	20250204	18.53	1065	-22.54	20250113	696	18.53	20250204	2150	-61.63	20240821	175	371.43	20240718	N	079970	500	46 억	153288	N	N	N	N
79	20250206	110558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	824	41	2	5.24	40180417	49249	50.10	790	841	790	1017	549	783	815.86	1.65	-1350	823	802	789	768	755	813	779	46	234	500	460	1	1	9290500	77	-0.39	0.17	12	0.53	-2120.00	4811.00	6170	20240221	-86.65	696	20250204	18.39	1065	-22.63	20250113	696	18.39	20250204	2150	-61.67	20240821	175	370.86	20240718	N	079970	500	46 억	153288	N	N	N	N
80	20250206	100600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	830	47	2	6.00	26014876	31940	32.49	790	841	790	1017	549	783	814.49	1.65	3636	823	802	789	768	755	813	779	46	234	500	460	1	1	9290500	77	-0.39	0.17	12	0.34	-2120.00	4811.00	6170	20240221	-86.55	696	20250204	19.25	1065	-22.07	20250113	696	19.25	20250204	2150	-61.40	20240821	175	374.29	20240718	N	079970	500	46 억	153288	N	N	N	N
81	20250206	090607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	800	17	2	2.17	1569699	1968	2.00	790	809	790	1017	549	783	797.61	1.65	-678	823	802	789	768	755	813	779	46	234	500	460	1	1	9290500	74	-0.38	0.17	12	0.02	-2120.00	4811.00	6170	20240221	-87.03	696	20250204	14.94	1065	-24.88	20250113	696	14.94	20250204	2150	-62.79	20240821	175	357.14	20240718	N	079970	500	46 억	153288	N	N	N	N
82	20250205	160558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	783	1	2	0.13	77430038	98306	55.34	782	810	776	1016	548	782	787.64	1.60	4761	851	816	756	721	661	834	739	46	234	500	460	1	1	9290500	73	-0.37	0.16	12	1.06	-2120.00	4811.00	6170	20240221	-87.31	696	20250204	12.50	1065	-26.48	20250113	696	12.50	20250204	2150	-63.58	20240821	175	347.43	20240718	N	079970	500	46 억	148438	N	N	N	N
83	20250205	150600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	782	0	3	0.00	73616509	93441	52.60	782	810	776	1016	548	782	787.84	1.60	5106	851	816	756	721	661	834	739	46	234	500	460	1	1	9290500	73	-0.37	0.16	12	1.01	-2120.00	4811.00	6170	20240221	-87.33	696	20250204	12.36	1065	-26.57	20250113	696	12.36	20250204	2150	-63.63	20240821	175	346.86	20240718	N	079970	500	46 억	148438	N	N	N	N
84	20250205	140601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	786	4	2	0.51	68121325	86415	48.65	782	810	776	1016	548	782	788.30	1.60	4188	851	816	756	721	661	834	739	46	234	500	460	1	1	9290500	73	-0.37	0.16	12	0.93	-2120.00	4811.00	6170	20240221	-87.26	696	20250204	12.93	1065	-26.20	20250113	696	12.93	20250204	2150	-63.44	20240821	175	349.14	20240718	N	079970	500	46 억	148438	N	N	N	N
85	20250205	130559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	782	0	3	0.00	65411396	82954	46.70	782	810	776	1016	548	782	788.53	1.60	3986	851	816	756	721	661	834	739	46	234	500	460	1	1	9290500	73	-0.37	0.16	12	0.89	-2120.00	4811.00	6170	20240221	-87.33	696	20250204	12.36	1065	-26.57	20250113	696	12.36	20250204	2150	-63.63	20240821	175	346.86	20240718	N	079970	500	46 억	148438	N	N	N	N
86	20250205	120601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	787	5	2	0.64	50013389	63286	35.63	782	810	782	1016	548	782	790.28	1.60	3415	851	816	756	721	661	834	739	46	234	500	460	1	1	9290500	73	-0.37	0.16	12	0.68	-2120.00	4811.00	6170	20240221	-87.24	696	20250204	13.07	1065	-26.10	20250113	696	13.07	20250204	2150	-63.40	20240821	175	349.71	20240718	N	079970	500	46 억	148438	N	N	N	N
87	20250205	110600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	788	6	2	0.77	46108982	58313	32.83	782	810	782	1016	548	782	790.72	1.60	3902	851	816	756	721	661	834	739	46	234	500	460	1	1	9290500	73	-0.37	0.16	12	0.63	-2120.00	4811.00	6170	20240221	-87.23	696	20250204	13.22	1065	-26.01	20250113	696	13.22	20250204	2150	-63.35	20240821	175	350.29	20240718	N	079970	500	46 억	148438	N	N	N	N
88	20250205	100605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	794	12	2	1.53	33607555	42373	23.85	782	810	782	1016	548	782	793.14	1.60	26	851	816	756	721	661	834	739	46	234	500	460	1	1	9290500	74	-0.37	0.17	12	0.46	-2120.00	4811.00	6170	20240221	-87.13	696	20250204	14.08	1065	-25.45	20250113	696	14.08	20250204	2150	-63.07	20240821	175	353.71	20240718	N	079970	500	46 억	148438	N	N	N	N
89	20250205	090608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	805	23	2	2.94	15103395	19093	10.75	782	810	782	1016	548	782	791.04	1.60	-3030	851	816	756	721	661	834	739	46	234	500	460	1	1	9290500	75	-0.38	0.17	12	0.21	-2120.00	4811.00	6170	20240221	-86.95	696	20250204	15.66	1065	-24.41	20250113	696	15.66	20250204	2150	-62.56	20240821	175	360.00	20240718	N	079970	500	46 억	148438	N	N	N	N
90	20250204	160551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	782	-17	5	-2.13	133507820	176848	173.70	773	791	696	1038	560	799	754.92	1.31	27187	862	830	801	769	740	816	755	46	239	500	470	1	1	9290500	73	-0.37	0.16	12	1.90	-2120.00	4811.00	6170	20240221	-87.33	696	20250204	12.36	1065	-26.57	20250113	696	12.36	20250204	2150	-63.63	20240821	175	346.86	20240718	N	079970	500	46 억	121251	N	N	N	N
91	20250204	150555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	767	-32	5	-4.01	126136328	167299	164.32	773	791	696	1038	560	799	753.96	1.31	25804	862	830	801	769	740	816	755	46	239	500	470	1	1	9290500	71	-0.36	0.16	12	1.80	-2120.00	4811.00	6170	20240221	-87.57	696	20250204	10.20	1065	-27.98	20250113	696	10.20	20250204	2150	-64.33	20240821	175	338.29	20240718	N	079970	500	46 억	121251	N	N	N	N
92	20250204	140554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	782	-17	5	-2.13	115467507	153259	150.53	773	791	696	1038	560	799	753.41	1.31	25600	862	830	801	769	740	816	755	46	239	500	470	1	1	9290500	73	-0.37	0.16	12	1.65	-2120.00	4811.00	6170	20240221	-87.33	696	20250204	12.36	1065	-26.57	20250113	696	12.36	20250204	2150	-63.63	20240821	175	346.86	20240718	N	079970	500	46 억	121251	N	N	N	N
93	20250204	130554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	-23	5	-2.88	109021487	144956	142.37	773	791	696	1038	560	799	752.10	1.31	25789	862	830	801	769	740	816	755	46	239	500	470	1	1	9290500	72	-0.37	0.16	12	1.56	-2120.00	4811.00	6170	20240221	-87.42	696	20250204	11.49	1065	-27.14	20250113	696	11.49	20250204	2150	-63.91	20240821	175	343.43	20240718	N	079970	500	46 억	121251	N	N	N	N
94	20250204	120600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	768	-31	5	-3.88	102487136	136476	134.04	773	791	696	1038	560	799	750.95	1.31	24166	862	830	801	769	740	816	755	46	239	500	470	1	1	9290500	71	-0.36	0.16	12	1.47	-2120.00	4811.00	6170	20240221	-87.55	696	20250204	10.34	1065	-27.89	20250113	696	10.34	20250204	2150	-64.28	20240821	175	338.86	20240718	N	079970	500	46 억	121251	N	N	N	N
95	20250204	110548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	768	-31	5	-3.88	99826842	133012	130.64	773	791	696	1038	560	799	750.51	1.31	21654	862	830	801	769	740	816	755	46	239	500	470	1	1	9290500	71	-0.36	0.16	12	1.43	-2120.00	4811.00	6170	20240221	-87.55	696	20250204	10.34	1065	-27.89	20250113	696	10.34	20250204	2150	-64.28	20240821	175	338.86	20240718	N	079970	500	46 억	121251	N	N	N	N
96	20250204	100553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	771	-28	5	-3.50	84688615	113240	111.22	773	791	696	1038	560	799	747.87	1.31	21363	862	830	801	769	740	816	755	46	239	500	470	1	1	9290500	72	-0.36	0.16	12	1.22	-2120.00	4811.00	6170	20240221	-87.50	696	20250204	10.78	1065	-27.61	20250113	696	10.78	20250204	2150	-64.14	20240821	175	340.57	20240718	N	079970	500	46 억	121251	N	N	N	N
97	20250204	090552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	788	-11	5	-1.38	10737085	13871	13.62	773	791	770	1038	560	799	774.07	1.31	1999	862	830	801	769	740	816	755	46	239	500	470	1	1	9290500	73	-0.37	0.16	12	0.15	-2120.00	4811.00	6170	20240221	-87.23	770	20250204	2.34	1065	-26.01	20250113	770	2.34	20250204	2150	-63.35	20240821	175	350.29	20240718	N	079970	500	46 억	121251	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History