KissMeData/089230/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	11	2	1.26	24415001	27636	100.00	888	888	876	1138	614	876	883.45	0.63	1121	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.13	-1808.00	1574.00	2995	20240229	-70.38	761	20241209	16.56	1276	-30.49	20250110	854	3.86	20250122	2995	-70.38	20240229	761	16.56	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
3	20250219	150718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	12	2	1.37	20703939	23409	84.70	888	888	876	1138	614	876	884.44	0.63	1082	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.11	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	761	16.69	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
4	20250219	140714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	12	2	1.37	17764798	20076	72.64	888	888	876	1138	614	876	884.88	0.63	1086	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.09	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	761	16.69	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
5	20250219	130715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	12	2	1.37	17716852	20022	72.45	888	888	876	1138	614	876	884.87	0.63	1117	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.09	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	761	16.69	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
6	20250219	120715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	883	7	2	0.80	4208149	4762	17.23	888	888	876	1138	614	876	883.69	0.63	-136	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	193	-0.49	0.56	12	0.02	-1808.00	1574.00	2995	20240229	-70.52	761	20241209	16.03	1276	-30.80	20250110	854	3.40	20250122	2995	-70.52	20240229	761	16.03	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
7	20250219	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	884	8	2	0.91	3037934	3438	12.44	888	888	876	1138	614	876	883.63	0.63	-136	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	193	-0.49	0.56	12	0.02	-1808.00	1574.00	2995	20240229	-70.48	761	20241209	16.16	1276	-30.72	20250110	854	3.51	20250122	2995	-70.48	20240229	761	16.16	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
8	20250219	100715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	9	2	1.03	486613	552	2.00	888	888	876	1138	614	876	881.55	0.63	-67	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.00	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
9	20250219	090717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	12	2	1.37	85248	96	0.35	888	888	888	1138	614	876	888.00	0.63	-62	908	891	883	866	858	888	863	219	262	1000	520	1	1	21882953	194	-0.49	0.56	12	0.00	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	761	16.69	20241209	0.29	N	089230	1000	218 억	137330	N	N	N	N
10	20250218	160714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	876	-18	5	-2.01	24348498	27586	103.19	883	900	875	1162	626	894	882.65	0.64	-2291	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	192	-0.48	0.56	12	0.13	-1808.00	1574.00	2995	20240229	-70.75	761	20241209	15.11	1276	-31.35	20250110	854	2.58	20250122	2995	-70.75	20240229	761	15.11	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
11	20250218	150715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	-9	5	-1.01	22346292	25302	94.65	883	900	875	1162	626	894	883.18	0.64	-2186	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.12	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
12	20250218	140715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	-7	5	-0.78	19979107	22600	84.54	883	900	875	1162	626	894	884.03	0.64	-2324	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.10	-1808.00	1574.00	2995	20240229	-70.38	761	20241209	16.56	1276	-30.49	20250110	854	3.86	20250122	2995	-70.38	20240229	761	16.56	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
13	20250218	130713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	-9	5	-1.01	19572426	22141	82.83	883	900	875	1162	626	894	883.99	0.64	-2022	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.10	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
14	20250218	120714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	-9	5	-1.01	17679728	19985	74.76	883	900	875	1162	626	894	884.65	0.64	-2000	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.09	-1808.00	1574.00	2995	20240229	-70.45	761	20241209	16.29	1276	-30.64	20250110	854	3.63	20250122	2995	-70.45	20240229	761	16.29	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
15	20250218	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	-6	5	-0.67	15962222	18030	67.45	883	900	875	1162	626	894	885.31	0.64	-1999	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.08	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	761	16.69	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
16	20250218	100713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	-5	5	-0.56	15569191	17587	65.79	883	900	875	1162	626	894	885.27	0.64	-1918	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	195	-0.49	0.56	12	0.08	-1808.00	1574.00	2995	20240229	-70.32	761	20241209	16.82	1276	-30.33	20250110	854	4.10	20250122	2995	-70.32	20240229	761	16.82	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
17	20250218	090715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	4	2	0.45	1849443	2060	7.71	883	899	883	1162	626	894	897.79	0.64	-209	913	903	890	880	867	908	885	219	268	1000	530	1	1	21882953	197	-0.50	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	761	18.00	20241209	0.29	N	089230	1000	218 억	139655	N	N	N	N
18	20250217	160713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-1	5	-0.11	23722365	26732	126.62	886	900	877	1163	627	895	887.41	0.64	-426	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	196	-0.49	0.57	12	0.12	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	761	17.48	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
19	20250217	150712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-1	5	-0.11	22764893	25661	121.55	886	900	877	1163	627	895	887.14	0.64	317	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	196	-0.49	0.57	12	0.12	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	761	17.48	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
20	20250217	140711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	-2	5	-0.22	20493474	23115	109.49	886	900	877	1163	627	895	886.59	0.64	1024	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	195	-0.49	0.57	12	0.11	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250122	2995	-70.18	20240229	761	17.35	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
21	20250217	130713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	0	3	0.00	19608319	22119	104.77	886	900	877	1163	627	895	886.49	0.64	559	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	196	-0.50	0.57	12	0.10	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	761	17.61	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
22	20250217	120714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-1	5	-0.11	19501797	22000	104.21	886	900	877	1163	627	895	886.45	0.64	559	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	196	-0.49	0.57	12	0.10	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	761	17.48	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
23	20250217	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	-8	5	-0.89	17970724	20285	96.08	886	900	877	1163	627	895	885.91	0.64	522	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	194	-0.49	0.56	12	0.09	-1808.00	1574.00	2995	20240229	-70.38	761	20241209	16.56	1276	-30.49	20250110	854	3.86	20250122	2995	-70.38	20240229	761	16.56	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
24	20250217	100710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	-5	5	-0.56	15312841	17299	81.94	886	895	877	1163	627	895	885.19	0.64	640	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	195	-0.49	0.57	12	0.08	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	761	16.95	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
25	20250217	090712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	-6	5	-0.67	1344214	1515	7.18	886	891	886	1163	627	895	887.27	0.64	855	909	901	893	885	877	898	882	219	268	1000	530	1	1	21882953	195	-0.49	0.56	12	0.01	-1808.00	1574.00	2995	20240229	-70.32	761	20241209	16.82	1276	-30.33	20250110	854	4.10	20250122	2995	-70.32	20240229	761	16.82	20241209	0.29	N	089230	1000	218 억	140100	N	N	N	N
26	20250214	160708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	-11	5	-1.21	10079447	11295	114.59	901	901	885	1177	635	906	892.38	0.65	-2823	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.05	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	761	17.61	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
27	20250214	150707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	886	-20	5	-2.21	7402664	8292	84.12	901	901	886	1177	635	906	892.75	0.65	-1408	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	194	-0.49	0.56	12	0.04	-1808.00	1574.00	2995	20240229	-70.42	761	20241209	16.43	1276	-30.56	20250110	854	3.75	20250122	2995	-70.42	20240229	761	16.43	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
28	20250214	140708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	897	-9	5	-0.99	4961180	5551	56.32	901	901	891	1177	635	906	893.75	0.65	-1100	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.05	761	20241209	17.87	1276	-29.70	20250110	854	5.04	20250122	2995	-70.05	20240229	761	17.87	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
29	20250214	130711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	-10	5	-1.10	4329531	4845	49.15	901	901	891	1177	635	906	893.61	0.65	-888	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	761	17.74	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
30	20250214	120708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	-13	5	-1.43	1724600	1927	19.55	901	901	893	1177	635	906	894.97	0.65	-724	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	195	-0.49	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250122	2995	-70.18	20240229	761	17.35	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
31	20250214	110704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-6	5	-0.66	980440	1094	11.10	901	901	893	1177	635	906	896.20	0.65	-733	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	197	-0.50	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	761	18.27	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
32	20250214	100706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	-10	5	-1.10	748216	835	8.47	901	901	894	1177	635	906	896.07	0.65	-663	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	761	17.74	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
33	20250214	090709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-6	5	-0.66	188851	210	2.13	901	901	899	1177	635	906	899.29	0.65	-209	918	912	901	895	884	915	898	219	271	1000	540	1	1	21882953	197	-0.50	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	761	18.27	20241209	0.29	N	089230	1000	218 억	142923	N	N	N	N
34	20250213	160702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	0	3	0.00	8826720	9857	41.05	896	907	890	1177	635	906	895.48	0.65	-256	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	198	-0.50	0.58	12	0.05	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	761	19.05	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
35	20250213	150702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	0	3	0.00	7772658	8691	36.19	896	907	890	1177	635	906	894.33	0.65	-307	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	198	-0.50	0.58	12	0.04	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	761	19.05	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
36	20250213	140701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	-3	5	-0.33	7040835	7881	32.82	896	907	890	1177	635	906	893.39	0.65	-303	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	198	-0.50	0.57	12	0.04	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	761	18.66	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
37	20250213	130701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	-3	5	-0.33	6769652	7580	31.57	896	907	890	1177	635	906	893.09	0.65	-290	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	198	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	761	18.66	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
38	20250213	120701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	-10	5	-1.10	6210334	6957	28.97	896	907	890	1177	635	906	892.67	0.65	-292	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	761	17.74	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
39	20250213	110658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-12	5	-1.32	5730700	6421	26.74	896	907	890	1177	635	906	892.49	0.65	-22	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	196	-0.49	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	761	17.48	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
40	20250213	100702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	-10	5	-1.10	4623885	5179	21.57	896	907	890	1177	635	906	892.81	0.65	164	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	196	-0.50	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	761	17.74	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
41	20250213	090658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	1	2	0.11	16238	18	0.07	896	907	896	1177	635	906	902.11	0.65	-11	936	921	909	894	882	915	888	219	271	1000	540	1	1	21882953	198	-0.50	0.58	12	0.00	-1808.00	1574.00	2995	20240229	-69.72	761	20241209	19.19	1276	-28.92	20250110	854	6.21	20250122	2995	-69.72	20240229	761	19.19	20241209	0.29	N	089230	1000	218 억	142172	N	N	N	N
42	20250212	160657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	-6	5	-0.66	21744254	24012	49.33	912	924	897	1185	639	912	905.56	0.69	-9144	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	198	-0.50	0.58	12	0.11	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	761	19.05	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
43	20250212	150656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	-10	5	-1.10	20902550	23082	47.42	912	924	897	1185	639	912	905.58	0.69	-9189	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	197	-0.50	0.57	12	0.11	-1808.00	1574.00	2995	20240229	-69.88	761	20241209	18.53	1276	-29.31	20250110	854	5.62	20250122	2995	-69.88	20240229	761	18.53	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
44	20250212	140657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	-6	5	-0.66	15561253	17149	35.23	912	924	900	1185	639	912	907.41	0.69	-6487	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	198	-0.50	0.58	12	0.08	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	761	19.05	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
45	20250212	130659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-2	5	-0.22	14198012	15639	32.13	912	924	900	1185	639	912	907.86	0.69	-6289	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	199	-0.50	0.58	12	0.07	-1808.00	1574.00	2995	20240229	-69.62	761	20241209	19.58	1276	-28.68	20250110	854	6.56	20250122	2995	-69.62	20240229	761	19.58	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
46	20250212	120657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-2	5	-0.22	7770458	8590	17.65	912	924	900	1185	639	912	904.59	0.69	239	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	199	-0.50	0.58	12	0.04	-1808.00	1574.00	2995	20240229	-69.62	761	20241209	19.58	1276	-28.68	20250110	854	6.56	20250122	2995	-69.62	20240229	761	19.58	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
47	20250212	110655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	1	2	0.11	5202654	5746	11.80	912	924	900	1185	639	912	905.44	0.69	327	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	200	-0.50	0.58	12	0.03	-1808.00	1574.00	2995	20240229	-69.52	761	20241209	19.97	1276	-28.45	20250110	854	6.91	20250122	2995	-69.52	20240229	761	19.97	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
48	20250212	100653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	-4	5	-0.44	3812946	4209	8.65	912	924	900	1185	639	912	905.90	0.69	544	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	199	-0.50	0.58	12	0.02	-1808.00	1574.00	2995	20240229	-69.68	761	20241209	19.32	1276	-28.84	20250110	854	6.32	20250122	2995	-69.68	20240229	761	19.32	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
49	20250212	090700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	924	12	2	1.32	458064	497	1.02	912	924	912	1185	639	912	921.66	0.69	-477	954	932	907	885	860	944	897	219	273	1000	540	1	1	21882953	202	-0.51	0.59	12	0.00	-1808.00	1574.00	2995	20240229	-69.15	761	20241209	21.42	1276	-27.59	20250110	854	8.20	20250122	2995	-69.15	20240229	761	21.42	20241209	0.31	N	089230	1000	218 억	151310	N	N	N	N
50	20250211	160658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	9	2	1.00	44561867	48678	156.26	882	929	882	1173	633	903	915.44	0.63	14372	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	200	-0.50	0.58	12	0.22	-1808.00	1574.00	2995	20240229	-69.55	761	20241209	19.84	1276	-28.53	20250110	854	6.79	20250122	2995	-69.55	20240229	761	19.84	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
51	20250211	150657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	918	15	2	1.66	43487352	47500	152.48	882	929	882	1173	633	903	915.52	0.63	14368	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	201	-0.51	0.58	12	0.22	-1808.00	1574.00	2995	20240229	-69.35	761	20241209	20.63	1276	-28.06	20250110	854	7.49	20250122	2995	-69.35	20240229	761	20.63	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
52	20250211	140658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	17	2	1.88	42840932	46793	150.21	882	929	882	1173	633	903	915.54	0.63	14678	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	201	-0.51	0.58	12	0.21	-1808.00	1574.00	2995	20240229	-69.28	761	20241209	20.89	1276	-27.90	20250110	854	7.73	20250122	2995	-69.28	20240229	761	20.89	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
53	20250211	130657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	925	22	2	2.44	40522750	44265	142.10	882	929	882	1173	633	903	915.46	0.63	14684	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	202	-0.51	0.59	12	0.20	-1808.00	1574.00	2995	20240229	-69.12	761	20241209	21.55	1276	-27.51	20250110	854	8.31	20250122	2995	-69.12	20240229	761	21.55	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
54	20250211	120656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	10	2	1.11	20072698	22094	70.93	882	920	882	1173	633	903	908.51	0.63	-2340	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	200	-0.50	0.58	12	0.10	-1808.00	1574.00	2995	20240229	-69.52	761	20241209	19.97	1276	-28.45	20250110	854	6.91	20250122	2995	-69.52	20240229	761	19.97	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
55	20250211	110657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	10	2	1.11	17073553	18810	60.38	882	920	882	1173	633	903	907.68	0.63	-2599	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	200	-0.50	0.58	12	0.09	-1808.00	1574.00	2995	20240229	-69.52	761	20241209	19.97	1276	-28.45	20250110	854	6.91	20250122	2995	-69.52	20240229	761	19.97	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
56	20250211	100658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	909	6	2	0.66	6137182	6833	21.94	882	910	882	1173	633	903	898.17	0.63	-2870	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	199	-0.50	0.58	12	0.03	-1808.00	1574.00	2995	20240229	-69.65	761	20241209	19.45	1276	-28.76	20250110	854	6.44	20250122	2995	-69.65	20240229	761	19.45	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
57	20250211	090700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	2	2	0.22	831012	933	3.00	882	906	882	1173	633	903	890.69	0.63	-338	925	914	895	884	865	919	889	219	270	1000	540	1	1	21882953	198	-0.50	0.57	12	0.00	-1808.00	1574.00	2995	20240229	-69.78	761	20241209	18.92	1276	-29.08	20250110	854	5.97	20250122	2995	-69.78	20240229	761	18.92	20241209	0.31	N	089230	1000	218 억	137001	N	N	N	N
58	20250210	160654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	12	2	1.35	27488067	31136	352.38	879	906	876	1158	624	891	882.80	0.59	7588	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	198	-0.50	0.57	12	0.14	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	761	18.66	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
59	20250210	150653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	892	1	2	0.11	26211488	29707	336.20	879	906	876	1158	624	891	882.33	0.59	7397	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.14	-1808.00	1574.00	2995	20240229	-70.22	761	20241209	17.21	1276	-30.09	20250110	854	4.45	20250122	2995	-70.22	20240229	761	17.21	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
60	20250210	140652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	892	1	2	0.11	25262409	28643	324.16	879	906	876	1158	624	891	881.97	0.59	7360	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.13	-1808.00	1574.00	2995	20240229	-70.22	761	20241209	17.21	1276	-30.09	20250110	854	4.45	20250122	2995	-70.22	20240229	761	17.21	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
61	20250210	130654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	7	2	0.79	25074324	28432	321.77	879	906	876	1158	624	891	881.91	0.59	7237	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	197	-0.50	0.57	12	0.13	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	761	18.00	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
62	20250210	120651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	12	2	1.35	24953006	28296	320.24	879	906	876	1158	624	891	881.86	0.59	7232	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	198	-0.50	0.57	12	0.13	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	761	18.66	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
63	20250210	110649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	886	-5	5	-0.56	24933199	28274	319.99	879	906	876	1158	624	891	881.84	0.59	7253	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	194	-0.49	0.56	12	0.13	-1808.00	1574.00	2995	20240229	-70.42	761	20241209	16.43	1276	-30.56	20250110	854	3.75	20250122	2995	-70.42	20240229	761	16.43	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
64	20250210	100649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	-4	5	-0.45	20616016	23399	264.81	879	903	876	1158	624	891	881.06	0.59	6912	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	194	-0.49	0.56	12	0.11	-1808.00	1574.00	2995	20240229	-70.38	761	20241209	16.56	1276	-30.49	20250110	854	3.86	20250122	2995	-70.38	20240229	761	16.56	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
65	20250210	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	10	2	1.12	5169038	5811	65.77	879	903	879	1158	624	891	889.53	0.59	-5005	921	906	892	877	863	899	870	219	267	1000	530	1	1	21882953	197	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-69.92	761	20241209	18.40	1276	-29.39	20250110	854	5.50	20250122	2995	-69.92	20240229	761	18.40	20241209	0.31	N	089230	1000	218 억	129431	N	N	N	N
66	20250207	160642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	891	1	2	0.11	7850952	8836	19.14	907	907	878	1157	623	890	888.52	0.60	-1879	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.04	-1808.00	1574.00	2995	20240229	-70.25	761	20241209	17.08	1276	-30.17	20250110	854	4.33	20250122	2995	-70.25	20240229	215	314.42	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
67	20250207	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	8	2	0.90	7659247	8621	18.67	907	907	878	1157	623	890	888.44	0.60	-1690	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	197	-0.50	0.57	12	0.04	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	215	317.67	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
68	20250207	140642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	4	2	0.45	5138283	5790	12.54	907	907	878	1157	623	890	887.44	0.60	-1181	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	196	-0.49	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	215	315.81	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
69	20250207	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	4	2	0.45	4960502	5591	12.11	907	907	878	1157	623	890	887.23	0.60	-1109	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	196	-0.49	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.15	761	20241209	17.48	1276	-29.94	20250110	854	4.68	20250122	2995	-70.15	20240229	215	315.81	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
70	20250207	120642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	892	2	2	0.22	3712358	4180	9.05	907	907	880	1157	623	890	888.12	0.60	-1138	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.22	761	20241209	17.21	1276	-30.09	20250110	854	4.45	20250122	2995	-70.22	20240229	215	314.88	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
71	20250207	110640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	0	3	0.00	2925979	3300	7.15	907	907	880	1157	623	890	886.66	0.60	-367	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	215	313.95	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
72	20250207	100641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	0	3	0.00	2886879	3256	7.05	907	907	880	1157	623	890	886.63	0.60	-324	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	215	313.95	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
73	20250207	090645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	15	2	1.69	1351632	1518	3.29	907	907	890	1157	623	890	890.40	0.60	-7	919	904	892	877	865	898	871	219	267	1000	530	1	1	21882953	198	-0.50	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-69.78	761	20241209	18.92	1276	-29.08	20250110	854	5.97	20250122	2995	-69.78	20240229	215	320.93	20240207	0.31	N	089230	1000	218 억	131335	N	N	N	N
74	20250206	160625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	1	2	0.11	41325081	46172	108.99	907	907	880	1155	623	889	895.02	0.63	-5317	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.21	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	215	313.95	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
75	20250206	150628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	4	2	0.45	40214877	44927	106.05	907	907	880	1155	623	889	895.12	0.63	-4868	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.21	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250122	2995	-70.18	20240229	215	315.35	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
76	20250206	140630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	-1	5	-0.11	36057136	40264	95.04	907	907	880	1155	623	889	895.52	0.63	-4595	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	194	-0.49	0.56	12	0.18	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	215	313.02	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
77	20250206	130627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	6	2	0.67	35331052	39449	93.12	907	907	880	1155	623	889	895.61	0.63	-4299	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	196	-0.50	0.57	12	0.18	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	215	316.28	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
78	20250206	120624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	7	2	0.79	35125688	39219	92.58	907	907	880	1155	623	889	895.63	0.63	-4199	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	196	-0.50	0.57	12	0.18	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	215	316.74	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
79	20250206	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	4	2	0.45	30909778	34495	81.43	907	907	880	1155	623	889	896.07	0.63	-4015	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.16	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250122	2995	-70.18	20240229	215	315.35	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
80	20250206	100622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	14	2	1.57	11735520	13065	30.84	907	907	880	1155	623	889	898.24	0.63	-2513	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	198	-0.50	0.57	12	0.06	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	215	320.00	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
81	20250206	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	1	2	0.11	1023895	1135	2.68	907	907	890	1155	623	889	902.11	0.63	-948	917	902	891	876	865	910	884	219	266	1000	530	1	1	21882953	195	-0.49	0.57	12	0.01	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	215	313.95	20240206	0.31	N	089230	1000	218 억	136808	N	N	N	N
82	20250205	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	3	2	0.34	37820154	42363	174.78	880	906	880	1151	621	886	892.76	0.63	-1693	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	195	-0.49	0.56	12	0.19	-1808.00	1574.00	2995	20240229	-70.32	761	20241209	16.82	1276	-30.33	20250110	854	4.10	20250122	2995	-70.32	20240229	215	313.49	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
83	20250205	150622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	9	2	1.02	35758891	40049	165.23	880	906	880	1151	621	886	892.88	0.63	-1755	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	196	-0.50	0.57	12	0.18	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	215	316.28	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
84	20250205	140621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	10	2	1.13	21264952	23682	97.71	880	906	880	1151	621	886	897.94	0.63	-1963	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	196	-0.50	0.57	12	0.11	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	215	316.74	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
85	20250205	130621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	16	2	1.81	18026085	20055	82.74	880	906	880	1151	621	886	898.83	0.63	-2738	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	197	-0.50	0.57	12	0.09	-1808.00	1574.00	2995	20240229	-69.88	761	20241209	18.53	1276	-29.31	20250110	854	5.62	20250122	2995	-69.88	20240229	215	319.53	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
86	20250205	120622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	13	2	1.47	16574074	18442	76.09	880	906	880	1151	621	886	898.71	0.63	-3093	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	197	-0.50	0.57	12	0.08	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	215	318.14	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
87	20250205	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	18	2	2.03	15853842	17639	72.77	880	906	880	1151	621	886	898.79	0.63	-3330	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	198	-0.50	0.57	12	0.08	-1808.00	1574.00	2995	20240229	-69.82	761	20241209	18.79	1276	-29.15	20250110	854	5.85	20250122	2995	-69.82	20240229	215	320.47	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
88	20250205	100627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	12	2	1.35	3599647	4027	16.61	880	906	880	1151	621	886	893.88	0.63	-2521	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	197	-0.50	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250122	2995	-70.02	20240229	215	317.67	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
89	20250205	090630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	20	2	2.26	911319	1035	4.27	880	906	880	1151	621	886	880.50	0.63	54	926	906	880	860	834	916	870	219	265	1000	530	1	1	21882953	198	-0.50	0.58	12	0.00	-1808.00	1574.00	2995	20240229	-69.75	761	20241209	19.05	1276	-29.00	20250110	854	6.09	20250122	2995	-69.75	20240229	215	321.40	20240205	0.31	N	089230	1000	218 억	138849	N	N	N	N
90	20250204	160609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	886	32	2	3.75	21411712	24238	59.76	854	900	854	1110	598	854	883.39	0.62	2690	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	194	-0.49	0.56	12	0.11	-1808.00	1574.00	2995	20240229	-70.42	761	20241209	16.43	1276	-30.56	20250110	854	3.75	20250204	2995	-70.42	20240229	215	312.09	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
91	20250204	150616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	886	32	2	3.75	20336222	23023	56.77	854	900	854	1110	598	854	883.30	0.62	3640	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	194	-0.49	0.56	12	0.11	-1808.00	1574.00	2995	20240229	-70.42	761	20241209	16.43	1276	-30.56	20250110	854	3.75	20250204	2995	-70.42	20240229	215	312.09	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
92	20250204	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	884	30	2	3.51	19249050	21794	53.74	854	900	854	1110	598	854	883.23	0.62	4425	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	193	-0.49	0.56	12	0.10	-1808.00	1574.00	2995	20240229	-70.48	761	20241209	16.16	1276	-30.72	20250110	854	3.51	20250204	2995	-70.48	20240229	215	311.16	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
93	20250204	130616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	886	32	2	3.75	18972225	21481	52.96	854	900	854	1110	598	854	883.21	0.62	4660	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	194	-0.49	0.56	12	0.10	-1808.00	1574.00	2995	20240229	-70.42	761	20241209	16.43	1276	-30.56	20250110	854	3.75	20250204	2995	-70.42	20240229	215	312.09	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
94	20250204	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	45	2	5.27	18046067	20435	50.38	854	900	854	1110	598	854	883.10	0.62	4777	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	197	-0.50	0.57	12	0.09	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250204	2995	-69.98	20240229	215	318.14	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
95	20250204	110608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	44	2	5.15	15712761	17837	43.98	854	900	854	1110	598	854	880.91	0.62	5400	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	197	-0.50	0.57	12	0.08	-1808.00	1574.00	2995	20240229	-70.02	761	20241209	18.00	1276	-29.62	20250110	854	5.15	20250204	2995	-70.02	20240229	215	317.67	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
96	20250204	100613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	39	2	4.57	11754950	13402	33.04	854	899	854	1110	598	854	877.10	0.62	6268	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	195	-0.49	0.57	12	0.06	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250204	2995	-70.18	20240229	215	315.35	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N
97	20250204	090613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	878	24	2	2.81	2340301	2716	6.70	854	878	854	1110	598	854	861.67	0.62	1524	899	876	865	842	831	871	837	219	256	1000	510	1	1	21882953	192	-0.49	0.56	12	0.01	-1808.00	1574.00	2995	20240229	-70.68	761	20241209	15.37	1276	-31.19	20250110	854	2.81	20250204	2995	-70.68	20240229	215	308.37	20240205	0.31	N	089230	1000	218 억	135361	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History