KissMeData/290560/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	161112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	100	2	1.53	103184160	15644	80.80	6540	6670	6520	8500	4580	6540	6596.72	1.02	-103	6793	6666	6503	6376	6213	6730	6440	20	1960	500	3920	10	1	3877972	257	-1328.00	1.26	12	0.40	-5.00	5259.00	12870	20240215	-48.41	5290	20241209	25.52	6750	-1.63	20250116	5690	16.70	20250102	12710	-47.76	20240220	5290	25.52	20241209	0.23	N	290560	500	19 억	39465	N	N	N	N
3	20250219	151116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6630	90	2	1.38	101644230	15412	79.60	6540	6670	6520	8500	4580	6540	6596.09	1.02	-45	6793	6666	6503	6376	6213	6730	6440	20	1960	500	3920	10	1	3877972	257	-1326.00	1.26	12	0.40	-5.00	5259.00	12870	20240215	-48.48	5290	20241209	25.33	6750	-1.78	20250116	5690	16.52	20250102	12710	-47.84	20240220	5290	25.33	20241209	0.23	N	290560	500	19 억	39465	N	N	N	N
4	20250219	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	30	2	0.46	44985730	6856	35.41	6540	6670	6520	8500	4580	6540	6562.37	1.02	-182	6793	6666	6503	6376	6213	6730	6440	20	1960	500	3920	10	1	3877972	255	-1314.00	1.25	12	0.18	-5.00	5259.00	12870	20240215	-48.95	5290	20241209	24.20	6750	-2.67	20250116	5690	15.47	20250102	12710	-48.31	20240220	5290	24.20	20241209	0.23	N	290560	500	19 억	39465	N	N	N	N
5	20250219	131112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	20	2	0.31	42060690	6410	33.11	6540	6670	6520	8500	4580	6540	6562.66	1.02	17	6793	6666	6503	6376	6213	6730	6440	20	1960	500	3920	10	1	3877972	254	-1312.00	1.25	12	0.17	-5.00	5259.00	12870	20240215	-49.03	5290	20241209	24.01	6750	-2.81	20250116	5690	15.29	20250102	12710	-48.39	20240220	5290	24.01	20241209	0.23	N	290560	500	19 억	39465	N	N	N	N
6	20250219	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	20	2	0.31	30268520	4613	23.83	6540	6670	6520	8500	4580	6540	6562.87	1.02	79	6793	6666	6503	6376	6213	6730	6440	20	1960	500	3920	10	1	3877972	254	-1312.00	1.25	12	0.12	-5.00	5259.00	12870	20240215	-49.03	5290	20241209	24.01	6750	-2.81	20250116	5690	15.29	20250102	12710	-48.39	20240220	5290	24.01	20241209	0.23	N	290560	500	19 억	39465	N	N	N	N
7	20250219	111113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	20	2	0.31	28981050	4417	22.81	6540	6670	6520	8500	4580	6540	6562.59	1.02	143	6793	6666	6503	6376	6213	6730	6440	20	1960	500	3920	10	1	3877972	254	-1312.00	1.25	12	0.11	-5.00	5259.00	12870	20240215	-49.03	5290	20241209	24.01	6750	-2.81	20250116	5690	15.29	20250102	12710	-48.39	20240220	5290	24.01	20241209	0.23	N	290560	500	19 억	39465	N	N	N	N
8	20250219	101113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	0	3	0.00	26486660	4036	20.85	6540	6670	6520	8500	4580	6540	6564.17	1.02	236	6793	6666	6503	6376	6213	6730	6440	20	1960	500	3920	10	1	3877972	254	-1308.00	1.24	12	0.10	-5.00	5259.00	12870	20240215	-49.18	5290	20241209	23.63	6750	-3.11	20250116	5690	14.94	20250102	12710	-48.54	20240220	5290	23.63	20241209	0.23	N	290560	500	19 억	39465	N	N	N	N
9	20250219	091115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	40	2	0.61	11409190	1742	9.00	6540	6580	6520	8500	4580	6540	6551.16	1.02	174	6793	6666	6503	6376	6213	6730	6440	20	1960	500	3920	10	1	3877972	255	-1316.00	1.25	12	0.04	-5.00	5259.00	12870	20240215	-48.87	5290	20241209	24.39	6750	-2.52	20250116	5690	15.64	20250102	12710	-48.23	20240220	5290	24.39	20241209	0.23	N	290560	500	19 억	39465	N	N	N	N
10	20250218	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	80	2	1.24	125016390	19361	196.48	6460	6630	6340	8390	4530	6460	6457.09	0.97	-1040	6580	6520	6400	6340	6220	6550	6370	20	1930	500	3870	10	1	3877972	254	-1308.00	1.24	12	0.50	-5.00	5259.00	12870	20240215	-49.18	5290	20241209	23.63	6750	-3.11	20250116	5690	14.94	20250102	12710	-48.54	20240220	5290	23.63	20241209	0.26	N	290560	500	19 억	37505	N	N	N	N
11	20250218	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	70	2	1.08	123885340	19188	194.72	6460	6630	6340	8390	4530	6460	6456.35	0.97	-1005	6580	6520	6400	6340	6220	6550	6370	20	1930	500	3870	10	1	3877972	253	-1306.00	1.24	12	0.49	-5.00	5259.00	12870	20240215	-49.26	5290	20241209	23.44	6750	-3.26	20250116	5690	14.76	20250102	12710	-48.62	20240220	5290	23.44	20241209	0.26	N	290560	500	19 억	37505	N	N	N	N
12	20250218	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	40	2	0.62	112983840	17519	177.79	6460	6630	6340	8390	4530	6460	6449.06	0.97	-1135	6580	6520	6400	6340	6220	6550	6370	20	1930	500	3870	10	1	3877972	252	-1300.00	1.24	12	0.45	-5.00	5259.00	12870	20240215	-49.49	5290	20241209	22.87	6750	-3.70	20250116	5690	14.24	20250102	12710	-48.86	20240220	5290	22.87	20241209	0.26	N	290560	500	19 억	37505	N	N	N	N
13	20250218	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	10	2	0.15	97075670	15069	152.92	6460	6630	6340	8390	4530	6460	6441.77	0.97	-1216	6580	6520	6400	6340	6220	6550	6370	20	1930	500	3870	10	1	3877972	251	-1294.00	1.23	12	0.39	-5.00	5259.00	12870	20240215	-49.73	5290	20241209	22.31	6750	-4.15	20250116	5690	13.71	20250102	12710	-49.10	20240220	5290	22.31	20241209	0.26	N	290560	500	19 억	37505	N	N	N	N
14	20250218	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-20	5	-0.31	88555780	13749	139.53	6460	6630	6340	8390	4530	6460	6440.53	0.97	-1282	6580	6520	6400	6340	6220	6550	6370	20	1930	500	3870	10	1	3877972	250	-1288.00	1.22	12	0.35	-5.00	5259.00	12870	20240215	-49.96	5290	20241209	21.74	6750	-4.59	20250116	5690	13.18	20250102	12710	-49.33	20240220	5290	21.74	20241209	0.26	N	290560	500	19 억	37505	N	N	N	N
15	20250218	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-80	5	-1.24	49583440	7666	77.80	6460	6630	6340	8390	4530	6460	6468.24	0.97	-1166	6580	6520	6400	6340	6220	6550	6370	20	1930	500	3870	10	1	3877972	247	-1276.00	1.21	12	0.20	-5.00	5259.00	12870	20240215	-50.43	5290	20241209	20.60	6750	-5.48	20250116	5690	12.13	20250102	12710	-49.80	20240220	5290	20.60	20241209	0.26	N	290560	500	19 억	37505	N	N	N	N
16	20250218	101108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-20	5	-0.31	26139220	4006	40.65	6460	6630	6440	8390	4530	6460	6529.46	0.97	-1171	6580	6520	6400	6340	6220	6550	6370	20	1930	500	3870	10	1	3877972	250	-1288.00	1.22	12	0.10	-5.00	5259.00	12870	20240215	-49.96	5290	20241209	21.74	6750	-4.59	20250116	5690	13.18	20250102	12710	-49.33	20240220	5290	21.74	20241209	0.26	N	290560	500	19 억	37505	N	N	N	N
17	20250218	091111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	40	2	0.62	5768820	893	9.06	6460	6500	6460	8390	4530	6460	6460.06	0.97	9	6580	6520	6400	6340	6220	6550	6370	20	1930	500	3870	10	1	3877972	252	-1300.00	1.24	12	0.02	-5.00	5259.00	12870	20240215	-49.49	5290	20241209	22.87	6750	-3.70	20250116	5690	14.24	20250102	12710	-48.86	20240220	5290	22.87	20241209	0.26	N	290560	500	19 억	37505	N	N	N	N
18	20250217	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	110	2	1.73	62642710	9854	121.13	6300	6460	6280	8250	4450	6350	6357.08	0.96	342	6610	6480	6360	6230	6110	6545	6295	20	1900	500	3810	10	1	3877972	251	-1292.00	1.23	12	0.25	-5.00	5259.00	12870	20240215	-49.81	5290	20241209	22.12	6750	-4.30	20250116	5690	13.53	20250102	12710	-49.17	20240220	5290	22.12	20241209	0.26	N	290560	500	19 억	37168	N	N	N	N
19	20250217	151106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	50	2	0.79	59897110	9427	115.88	6300	6420	6280	8250	4450	6350	6353.78	0.96	325	6610	6480	6360	6230	6110	6545	6295	20	1900	500	3810	10	1	3877972	248	-1280.00	1.22	12	0.24	-5.00	5259.00	12870	20240215	-50.27	5290	20241209	20.98	6750	-5.19	20250116	5690	12.48	20250102	12710	-49.65	20240220	5290	20.98	20241209	0.26	N	290560	500	19 억	37168	N	N	N	N
20	20250217	141105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	10	2	0.16	54348490	8559	105.21	6300	6370	6280	8250	4450	6350	6349.86	0.96	168	6610	6480	6360	6230	6110	6545	6295	20	1900	500	3810	10	1	3877972	247	-1272.00	1.21	12	0.22	-5.00	5259.00	12870	20240215	-50.58	5290	20241209	20.23	6750	-5.78	20250116	5690	11.78	20250102	12710	-49.96	20240220	5290	20.23	20241209	0.26	N	290560	500	19 억	37168	N	N	N	N
21	20250217	131109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	20	2	0.31	48346450	7611	93.56	6300	6370	6280	8250	4450	6350	6352.18	0.96	34	6610	6480	6360	6230	6110	6545	6295	20	1900	500	3810	10	1	3877972	247	-1274.00	1.21	12	0.20	-5.00	5259.00	12870	20240215	-50.51	5290	20241209	20.42	6750	-5.63	20250116	5690	11.95	20250102	12710	-49.88	20240220	5290	20.42	20241209	0.26	N	290560	500	19 억	37168	N	N	N	N
22	20250217	121110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	10	2	0.16	20738920	3277	40.28	6300	6370	6280	8250	4450	6350	6328.63	0.96	39	6610	6480	6360	6230	6110	6545	6295	20	1900	500	3810	10	1	3877972	247	-1272.00	1.21	12	0.08	-5.00	5259.00	12870	20240215	-50.58	5290	20241209	20.23	6750	-5.78	20250116	5690	11.78	20250102	12710	-49.96	20240220	5290	20.23	20241209	0.26	N	290560	500	19 억	37168	N	N	N	N
23	20250217	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-20	5	-0.31	13958780	2211	27.18	6300	6350	6280	8250	4450	6350	6313.33	0.96	56	6610	6480	6360	6230	6110	6545	6295	20	1900	500	3810	10	1	3877972	245	-1266.00	1.20	12	0.06	-5.00	5259.00	12870	20240215	-50.82	5290	20241209	19.66	6750	-6.22	20250116	5690	11.25	20250102	12710	-50.20	20240220	5290	19.66	20241209	0.26	N	290560	500	19 억	37168	N	N	N	N
24	20250217	101104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	0	3	0.00	12932810	2049	25.19	6300	6350	6280	8250	4450	6350	6311.77	0.96	60	6610	6480	6360	6230	6110	6545	6295	20	1900	500	3810	10	1	3877972	246	-1270.00	1.21	12	0.05	-5.00	5259.00	12870	20240215	-50.66	5290	20241209	20.04	6750	-5.93	20250116	5690	11.60	20250102	12710	-50.04	20240220	5290	20.04	20241209	0.26	N	290560	500	19 억	37168	N	N	N	N
25	20250217	091106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-50	5	-0.79	2671200	424	5.21	6300	6300	6300	8250	4450	6350	6300.00	0.96	29	6610	6480	6360	6230	6110	6545	6295	20	1900	500	3810	10	1	3877972	244	-1260.00	1.20	12	0.01	-5.00	5259.00	12870	20240215	-51.05	5290	20241209	19.09	6750	-6.67	20250116	5690	10.72	20250102	12710	-50.43	20240220	5290	19.09	20241209	0.26	N	290560	500	19 억	37168	N	N	N	N
26	20250214	161100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	120	2	1.93	51563360	8135	112.22	6240	6490	6240	8090	4370	6230	6338.46	0.95	336	6816	6522	6376	6082	5936	6450	6010	20	1860	500	3730	10	1	3877972	246	-1270.00	1.21	12	0.21	-5.00	5259.00	13630	20240201	-53.41	5290	20241209	20.04	6750	-5.93	20250116	5690	11.60	20250102	12870	-50.66	20240215	5290	20.04	20241209	0.27	N	290560	500	19 억	36837	N	N	N	N
27	20250214	151059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	110	2	1.77	46184580	7284	100.48	6240	6490	6240	8090	4370	6230	6340.55	0.95	400	6816	6522	6376	6082	5936	6450	6010	20	1860	500	3730	10	1	3877972	246	-1268.00	1.21	12	0.19	-5.00	5259.00	13630	20240201	-53.48	5290	20241209	19.85	6750	-6.07	20250116	5690	11.42	20250102	12870	-50.74	20240215	5290	19.85	20241209	0.27	N	290560	500	19 억	36837	N	N	N	N
28	20250214	141100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	80	2	1.28	34814060	5481	75.61	6240	6490	6240	8090	4370	6230	6351.77	0.95	266	6816	6522	6376	6082	5936	6450	6010	20	1860	500	3730	10	1	3877972	245	-1262.00	1.20	12	0.14	-5.00	5259.00	13630	20240201	-53.71	5290	20241209	19.28	6750	-6.52	20250116	5690	10.90	20250102	12870	-50.97	20240215	5290	19.28	20241209	0.27	N	290560	500	19 억	36837	N	N	N	N
29	20250214	131102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	110	2	1.77	31800590	5005	69.04	6240	6490	6240	8090	4370	6230	6353.76	0.95	160	6816	6522	6376	6082	5936	6450	6010	20	1860	500	3730	10	1	3877972	246	-1268.00	1.21	12	0.13	-5.00	5259.00	13630	20240201	-53.48	5290	20241209	19.85	6750	-6.07	20250116	5690	11.42	20250102	12870	-50.74	20240215	5290	19.85	20241209	0.27	N	290560	500	19 억	36837	N	N	N	N
30	20250214	121059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	110	2	1.77	30920170	4866	67.13	6240	6490	6240	8090	4370	6230	6354.33	0.95	58	6816	6522	6376	6082	5936	6450	6010	20	1860	500	3730	10	1	3877972	246	-1268.00	1.21	12	0.13	-5.00	5259.00	13630	20240201	-53.48	5290	20241209	19.85	6750	-6.07	20250116	5690	11.42	20250102	12870	-50.74	20240215	5290	19.85	20241209	0.27	N	290560	500	19 억	36837	N	N	N	N
31	20250214	111056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	80	2	1.28	30083290	4734	65.31	6240	6490	6240	8090	4370	6230	6354.73	0.95	46	6816	6522	6376	6082	5936	6450	6010	20	1860	500	3730	10	1	3877972	245	-1262.00	1.20	12	0.12	-5.00	5259.00	13630	20240201	-53.71	5290	20241209	19.28	6750	-6.52	20250116	5690	10.90	20250102	12870	-50.97	20240215	5290	19.28	20241209	0.27	N	290560	500	19 억	36837	N	N	N	N
32	20250214	101056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	140	2	2.25	14732990	2323	32.05	6240	6490	6240	8090	4370	6230	6342.23	0.95	-25	6816	6522	6376	6082	5936	6450	6010	20	1860	500	3730	10	1	3877972	247	-1274.00	1.21	12	0.06	-5.00	5259.00	13630	20240201	-53.26	5290	20241209	20.42	6750	-5.63	20250116	5690	11.95	20250102	12870	-50.51	20240215	5290	20.42	20241209	0.27	N	290560	500	19 억	36837	N	N	N	N
33	20250214	091101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	40	2	0.64	4800460	764	10.54	6240	6490	6240	8090	4370	6230	6283.32	0.95	103	6816	6522	6376	6082	5936	6450	6010	20	1860	500	3730	10	1	3877972	243	-1254.00	1.19	12	0.02	-5.00	5259.00	13630	20240201	-54.00	5290	20241209	18.53	6750	-7.11	20250116	5690	10.19	20250102	12870	-51.28	20240215	5290	18.53	20241209	0.27	N	290560	500	19 억	36837	N	N	N	N
34	20250213	161051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	-230	5	-3.56	45938060	7189	43.02	6460	6670	6230	8390	4530	6460	6390.05	0.95	-153	6900	6680	6510	6290	6120	6790	6400	20	1930	500	3870	10	1	3877972	242	-1246.00	1.18	12	0.19	-5.00	5259.00	14250	20240131	-56.28	5290	20241209	17.77	6750	-7.70	20250116	5690	9.49	20250102	12870	-51.59	20240215	5290	17.77	20241209	0.27	N	290560	500	19 억	36993	N	N	N	N
35	20250213	151051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	30	2	0.46	24077180	3692	22.09	6460	6670	6420	8390	4530	6460	6521.45	0.95	135	6900	6680	6510	6290	6120	6790	6400	20	1930	500	3870	10	1	3877972	252	-1298.00	1.23	12	0.10	-5.00	5259.00	14250	20240131	-54.46	5290	20241209	22.68	6750	-3.85	20250116	5690	14.06	20250102	12870	-49.57	20240215	5290	22.68	20241209	0.27	N	290560	500	19 억	36993	N	N	N	N
36	20250213	141048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	80	2	1.24	20569150	3154	18.87	6460	6670	6420	8390	4530	6460	6521.61	0.95	274	6900	6680	6510	6290	6120	6790	6400	20	1930	500	3870	10	1	3877972	254	-1308.00	1.24	12	0.08	-5.00	5259.00	14250	20240131	-54.11	5290	20241209	23.63	6750	-3.11	20250116	5690	14.94	20250102	12870	-49.18	20240215	5290	23.63	20241209	0.27	N	290560	500	19 억	36993	N	N	N	N
37	20250213	131050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	70	2	1.08	18265130	2799	16.75	6460	6670	6420	8390	4530	6460	6525.59	0.95	282	6900	6680	6510	6290	6120	6790	6400	20	1930	500	3870	10	1	3877972	253	-1306.00	1.24	12	0.07	-5.00	5259.00	14250	20240131	-54.18	5290	20241209	23.44	6750	-3.26	20250116	5690	14.76	20250102	12870	-49.26	20240215	5290	23.44	20241209	0.27	N	290560	500	19 억	36993	N	N	N	N
38	20250213	121048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	40	2	0.62	15439710	2364	14.15	6460	6670	6420	8390	4530	6460	6531.18	0.95	75	6900	6680	6510	6290	6120	6790	6400	20	1930	500	3870	10	1	3877972	252	-1300.00	1.24	12	0.06	-5.00	5259.00	14250	20240131	-54.39	5290	20241209	22.87	6750	-3.70	20250116	5690	14.24	20250102	12870	-49.49	20240215	5290	22.87	20241209	0.27	N	290560	500	19 억	36993	N	N	N	N
39	20250213	111048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	40	2	0.62	13047670	1996	11.94	6460	6670	6420	8390	4530	6460	6536.91	0.95	58	6900	6680	6510	6290	6120	6790	6400	20	1930	500	3870	10	1	3877972	252	-1300.00	1.24	12	0.05	-5.00	5259.00	14250	20240131	-54.39	5290	20241209	22.87	6750	-3.70	20250116	5690	14.24	20250102	12870	-49.49	20240215	5290	22.87	20241209	0.27	N	290560	500	19 억	36993	N	N	N	N
40	20250213	101049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	50	2	0.77	12507120	1913	11.45	6460	6670	6420	8390	4530	6460	6537.96	0.95	54	6900	6680	6510	6290	6120	6790	6400	20	1930	500	3870	10	1	3877972	252	-1302.00	1.24	12	0.05	-5.00	5259.00	14250	20240131	-54.32	5290	20241209	23.06	6750	-3.56	20250116	5690	14.41	20250102	12870	-49.42	20240215	5290	23.06	20241209	0.27	N	290560	500	19 억	36993	N	N	N	N
41	20250213	091043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-20	5	-0.31	400320	62	0.37	6460	6460	6440	8390	4530	6460	6456.77	0.95	4	6900	6680	6510	6290	6120	6790	6400	20	1930	500	3870	10	1	3877972	250	-1288.00	1.22	12	0.00	-5.00	5259.00	14250	20240131	-54.81	5290	20241209	21.74	6750	-4.59	20250116	5690	13.18	20250102	12870	-49.96	20240215	5290	21.74	20241209	0.27	N	290560	500	19 억	36993	N	N	N	N
42	20250212	161041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	60	2	0.94	108987900	16711	111.50	6340	6730	6340	8320	4480	6400	6522.00	0.91	1526	6693	6546	6453	6306	6213	6620	6380	20	1920	500	3840	10	1	3877972	251	-1292.00	1.23	12	0.43	-5.00	5259.00	14250	20240131	-54.67	5290	20241209	22.12	6750	-4.30	20250116	5690	13.53	20250102	12870	-49.81	20240215	5290	22.12	20241209	0.27	N	290560	500	19 억	35482	N	N	N	N
43	20250212	151039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	80	2	1.25	98507820	15092	100.70	6340	6730	6340	8320	4480	6400	6527.15	0.91	1548	6693	6546	6453	6306	6213	6620	6380	20	1920	500	3840	10	1	3877972	251	-1296.00	1.23	12	0.39	-5.00	5259.00	14250	20240131	-54.53	5290	20241209	22.50	6750	-4.00	20250116	5690	13.88	20250102	12870	-49.65	20240215	5290	22.50	20241209	0.27	N	290560	500	19 억	35482	N	N	N	N
44	20250212	141041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	150	2	2.34	94670440	14500	96.75	6340	6730	6340	8320	4480	6400	6529.00	0.91	1507	6693	6546	6453	6306	6213	6620	6380	20	1920	500	3840	10	1	3877972	254	-1310.00	1.25	12	0.37	-5.00	5259.00	14250	20240131	-54.04	5290	20241209	23.82	6750	-2.96	20250116	5690	15.11	20250102	12870	-49.11	20240215	5290	23.82	20241209	0.27	N	290560	500	19 억	35482	N	N	N	N
45	20250212	131044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	80	2	1.25	88138960	13494	90.04	6340	6730	6340	8320	4480	6400	6531.71	0.91	1610	6693	6546	6453	6306	6213	6620	6380	20	1920	500	3840	10	1	3877972	251	-1296.00	1.23	12	0.35	-5.00	5259.00	14250	20240131	-54.53	5290	20241209	22.50	6750	-4.00	20250116	5690	13.88	20250102	12870	-49.65	20240215	5290	22.50	20241209	0.27	N	290560	500	19 억	35482	N	N	N	N
46	20250212	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	90	2	1.41	77494650	11855	79.10	6340	6730	6340	8320	4480	6400	6536.87	0.91	1850	6693	6546	6453	6306	6213	6620	6380	20	1920	500	3840	10	1	3877972	252	-1298.00	1.23	12	0.31	-5.00	5259.00	14250	20240131	-54.46	5290	20241209	22.68	6750	-3.85	20250116	5690	14.06	20250102	12870	-49.57	20240215	5290	22.68	20241209	0.27	N	290560	500	19 억	35482	N	N	N	N
47	20250212	111038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	100	2	1.56	72613080	11103	74.08	6340	6730	6340	8320	4480	6400	6539.95	0.91	1882	6693	6546	6453	6306	6213	6620	6380	20	1920	500	3840	10	1	3877972	252	-1300.00	1.24	12	0.29	-5.00	5259.00	14250	20240131	-54.39	5290	20241209	22.87	6750	-3.70	20250116	5690	14.24	20250102	12870	-49.49	20240215	5290	22.87	20241209	0.27	N	290560	500	19 억	35482	N	N	N	N
48	20250212	101032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	120	2	1.88	62429080	9540	63.66	6340	6730	6340	8320	4480	6400	6543.93	0.91	1322	6693	6546	6453	6306	6213	6620	6380	20	1920	500	3840	10	1	3877972	253	-1304.00	1.24	12	0.25	-5.00	5259.00	14250	20240131	-54.25	5290	20241209	23.25	6750	-3.41	20250116	5690	14.59	20250102	12870	-49.34	20240215	5290	23.25	20241209	0.27	N	290560	500	19 억	35482	N	N	N	N
49	20250212	090958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	80	2	1.25	21438790	3254	21.71	6340	6730	6340	8320	4480	6400	6588.44	0.91	68	6693	6546	6453	6306	6213	6620	6380	20	1920	500	3840	10	1	3877972	251	-1296.00	1.23	12	0.08	-5.00	5259.00	14250	20240131	-54.53	5290	20241209	22.50	6750	-4.00	20250116	5690	13.88	20250102	12870	-49.65	20240215	5290	22.50	20241209	0.27	N	290560	500	19 억	35482	N	N	N	N
50	20250211	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-20	5	-0.31	96621860	14987	164.22	6370	6600	6360	8340	4500	6420	6447.04	0.90	535	6666	6542	6426	6302	6186	6485	6245	20	1920	500	3850	10	1	3877972	248	-1280.00	1.22	12	0.39	-5.00	5259.00	16750	20240129	-61.79	5290	20241209	20.98	6750	-5.19	20250116	5690	12.48	20250102	12870	-50.27	20240215	5290	20.98	20241209	0.27	N	290560	500	19 억	34960	N	N	N	N
51	20250211	151043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	80	2	1.25	94491280	14655	160.59	6370	6600	6360	8340	4500	6420	6447.72	0.90	514	6666	6542	6426	6302	6186	6485	6245	20	1920	500	3850	10	1	3877972	252	-1300.00	1.24	12	0.38	-5.00	5259.00	16750	20240129	-61.19	5290	20241209	22.87	6750	-3.70	20250116	5690	14.24	20250102	12870	-49.49	20240215	5290	22.87	20241209	0.27	N	290560	500	19 억	34960	N	N	N	N
52	20250211	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	180	2	2.80	86380880	13409	146.93	6370	6600	6360	8340	4500	6420	6442.01	0.90	388	6666	6542	6426	6302	6186	6485	6245	20	1920	500	3850	10	1	3877972	256	-1320.00	1.25	12	0.35	-5.00	5259.00	16750	20240129	-60.60	5290	20241209	24.76	6750	-2.22	20250116	5690	15.99	20250102	12870	-48.72	20240215	5290	24.76	20241209	0.27	N	290560	500	19 억	34960	N	N	N	N
53	20250211	131043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	60	2	0.93	73046440	11377	124.67	6370	6560	6360	8340	4500	6420	6420.54	0.90	490	6666	6542	6426	6302	6186	6485	6245	20	1920	500	3850	10	1	3877972	251	-1296.00	1.23	12	0.29	-5.00	5259.00	16750	20240129	-61.31	5290	20241209	22.50	6750	-4.00	20250116	5690	13.88	20250102	12870	-49.65	20240215	5290	22.50	20241209	0.27	N	290560	500	19 억	34960	N	N	N	N
54	20250211	121041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	80	2	1.25	66304260	10343	113.34	6370	6530	6360	8340	4500	6420	6410.54	0.90	262	6666	6542	6426	6302	6186	6485	6245	20	1920	500	3850	10	1	3877972	252	-1300.00	1.24	12	0.27	-5.00	5259.00	16750	20240129	-61.19	5290	20241209	22.87	6750	-3.70	20250116	5690	14.24	20250102	12870	-49.49	20240215	5290	22.87	20241209	0.27	N	290560	500	19 억	34960	N	N	N	N
55	20250211	111043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	0	3	0.00	61413430	9587	105.05	6370	6480	6360	8340	4500	6420	6405.91	0.90	195	6666	6542	6426	6302	6186	6485	6245	20	1920	500	3850	10	1	3877972	249	-1284.00	1.22	12	0.25	-5.00	5259.00	16750	20240129	-61.67	5290	20241209	21.36	6750	-4.89	20250116	5690	12.83	20250102	12870	-50.12	20240215	5290	21.36	20241209	0.27	N	290560	500	19 억	34960	N	N	N	N
56	20250211	101043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-30	5	-0.47	36909890	5762	63.14	6370	6460	6360	8340	4500	6420	6405.74	0.90	-38	6666	6542	6426	6302	6186	6485	6245	20	1920	500	3850	10	1	3877972	248	-1278.00	1.22	12	0.15	-5.00	5259.00	16750	20240129	-61.85	5290	20241209	20.79	6750	-5.33	20250116	5690	12.30	20250102	12870	-50.35	20240215	5290	20.79	20241209	0.27	N	290560	500	19 억	34960	N	N	N	N
57	20250211	091047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-40	5	-0.62	14585630	2290	25.09	6370	6380	6360	8340	4500	6420	6369.27	0.90	-89	6666	6542	6426	6302	6186	6485	6245	20	1920	500	3850	10	1	3877972	247	-1276.00	1.21	12	0.06	-5.00	5259.00	16750	20240129	-61.91	5290	20241209	20.60	6750	-5.48	20250116	5690	12.13	20250102	12870	-50.43	20240215	5290	20.60	20241209	0.27	N	290560	500	19 억	34960	N	N	N	N
58	20250210	161036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-30	5	-0.47	58187090	9126	94.50	6550	6550	6310	8380	4520	6450	6375.97	0.92	-623	6743	6596	6413	6266	6083	6505	6175	20	1930	500	3870	10	1	3877972	249	-1284.00	1.22	12	0.24	-5.00	5259.00	16750	20240129	-61.67	5290	20241209	21.36	6750	-4.89	20250116	5690	12.83	20250102	12870	-50.12	20240215	5290	21.36	20241209	0.27	N	290560	500	19 억	35577	N	N	N	N
59	20250210	151035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-90	5	-1.40	53623870	8409	87.08	6550	6550	6310	8380	4520	6450	6376.96	0.92	-560	6743	6596	6413	6266	6083	6505	6175	20	1930	500	3870	10	1	3877972	247	-1272.00	1.21	12	0.22	-5.00	5259.00	16750	20240129	-62.03	5290	20241209	20.23	6750	-5.78	20250116	5690	11.78	20250102	12870	-50.58	20240215	5290	20.23	20241209	0.27	N	290560	500	19 억	35577	N	N	N	N
60	20250210	141034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-30	5	-0.47	41534260	6525	67.57	6550	6550	6310	8380	4520	6450	6365.40	0.92	-849	6743	6596	6413	6266	6083	6505	6175	20	1930	500	3870	10	1	3877972	249	-1284.00	1.22	12	0.17	-5.00	5259.00	16750	20240129	-61.67	5290	20241209	21.36	6750	-4.89	20250116	5690	12.83	20250102	12870	-50.12	20240215	5290	21.36	20241209	0.27	N	290560	500	19 억	35577	N	N	N	N
61	20250210	131038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-70	5	-1.09	40657800	6388	66.15	6550	6550	6310	8380	4520	6450	6364.72	0.92	-851	6743	6596	6413	6266	6083	6505	6175	20	1930	500	3870	10	1	3877972	247	-1276.00	1.21	12	0.16	-5.00	5259.00	16750	20240129	-61.91	5290	20241209	20.60	6750	-5.48	20250116	5690	12.13	20250102	12870	-50.43	20240215	5290	20.60	20241209	0.27	N	290560	500	19 억	35577	N	N	N	N
62	20250210	121032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-90	5	-1.40	34038440	5345	55.35	6550	6550	6310	8380	4520	6450	6368.28	0.92	-670	6743	6596	6413	6266	6083	6505	6175	20	1930	500	3870	10	1	3877972	247	-1272.00	1.21	12	0.14	-5.00	5259.00	16750	20240129	-62.03	5290	20241209	20.23	6750	-5.78	20250116	5690	11.78	20250102	12870	-50.58	20240215	5290	20.23	20241209	0.27	N	290560	500	19 억	35577	N	N	N	N
63	20250210	111029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-60	5	-0.93	15884810	2488	25.76	6550	6550	6310	8380	4520	6450	6384.57	0.92	-696	6743	6596	6413	6266	6083	6505	6175	20	1930	500	3870	10	1	3877972	248	-1278.00	1.22	12	0.06	-5.00	5259.00	16750	20240129	-61.85	5290	20241209	20.79	6750	-5.33	20250116	5690	12.30	20250102	12870	-50.35	20240215	5290	20.79	20241209	0.27	N	290560	500	19 억	35577	N	N	N	N
64	20250210	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	-40	5	-0.62	8769710	1371	14.20	6550	6550	6310	8380	4520	6450	6396.58	0.92	-455	6743	6596	6413	6266	6083	6505	6175	20	1930	500	3870	10	1	3877972	249	-1282.00	1.22	12	0.04	-5.00	5259.00	16750	20240129	-61.73	5290	20241209	21.17	6750	-5.04	20250116	5690	12.65	20250102	12870	-50.19	20240215	5290	21.17	20241209	0.27	N	290560	500	19 억	35577	N	N	N	N
65	20250210	091026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-70	5	-1.09	3341580	519	5.37	6550	6550	6370	8380	4520	6450	6438.50	0.92	-477	6743	6596	6413	6266	6083	6505	6175	20	1930	500	3870	10	1	3877972	247	-1276.00	1.21	12	0.01	-5.00	5259.00	16750	20240129	-61.91	5290	20241209	20.60	6750	-5.48	20250116	5690	12.13	20250102	12870	-50.43	20240215	5290	20.60	20241209	0.27	N	290560	500	19 억	35577	N	N	N	N
66	20250207	161016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6450	-140	5	-2.12	61978530	9632	44.03	6530	6560	6230	8560	4620	6590	6434.65	0.97	-2188	6910	6750	6540	6380	6170	6830	6460	20	1970	500	3950	10	1	3877972	250	-1290.00	1.23	12	0.25	-5.00	5259.00	16750	20240129	-61.49	5290	20241209	21.93	6750	-4.44	20250116	5690	13.36	20250102	12870	-49.88	20240215	5290	21.93	20241209	0.30	N	290560	500	19 억	37756	N	N	N	N
67	20250207	151018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-160	5	-2.43	59653910	9269	42.37	6530	6560	6230	8560	4620	6590	6435.85	0.97	-2095	6910	6750	6540	6380	6170	6830	6460	20	1970	500	3950	10	1	3877972	249	-1286.00	1.22	12	0.24	-5.00	5259.00	16750	20240129	-61.61	5290	20241209	21.55	6750	-4.74	20250116	5690	13.01	20250102	12870	-50.04	20240215	5290	21.55	20241209	0.30	N	290560	500	19 억	37756	N	N	N	N
68	20250207	141018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	-160	5	-2.43	55155690	8568	39.17	6530	6560	6230	8560	4620	6590	6437.41	0.97	-1738	6910	6750	6540	6380	6170	6830	6460	20	1970	500	3950	10	1	3877972	249	-1286.00	1.22	12	0.22	-5.00	5259.00	16750	20240129	-61.61	5290	20241209	21.55	6750	-4.74	20250116	5690	13.01	20250102	12870	-50.04	20240215	5290	21.55	20241209	0.30	N	290560	500	19 억	37756	N	N	N	N
69	20250207	131016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-150	5	-2.28	52022440	8081	36.94	6530	6560	6230	8560	4620	6590	6437.62	0.97	-1540	6910	6750	6540	6380	6170	6830	6460	20	1970	500	3950	10	1	3877972	250	-1288.00	1.22	12	0.21	-5.00	5259.00	16750	20240129	-61.55	5290	20241209	21.74	6750	-4.59	20250116	5690	13.18	20250102	12870	-49.96	20240215	5290	21.74	20241209	0.30	N	290560	500	19 억	37756	N	N	N	N
70	20250207	121014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	-190	5	-2.88	49836000	7740	35.38	6530	6560	6230	8560	4620	6590	6438.76	0.97	-1484	6910	6750	6540	6380	6170	6830	6460	20	1970	500	3950	10	1	3877972	248	-1280.00	1.22	12	0.20	-5.00	5259.00	16750	20240129	-61.79	5290	20241209	20.98	6750	-5.19	20250116	5690	12.48	20250102	12870	-50.27	20240215	5290	20.98	20241209	0.30	N	290560	500	19 억	37756	N	N	N	N
71	20250207	111013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-150	5	-2.28	41884540	6499	29.71	6530	6560	6230	8560	4620	6590	6444.77	0.97	-1393	6910	6750	6540	6380	6170	6830	6460	20	1970	500	3950	10	1	3877972	250	-1288.00	1.22	12	0.17	-5.00	5259.00	16750	20240129	-61.55	5290	20241209	21.74	6750	-4.59	20250116	5690	13.18	20250102	12870	-49.96	20240215	5290	21.74	20241209	0.30	N	290560	500	19 억	37756	N	N	N	N
72	20250207	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	-170	5	-2.58	37757680	5858	26.78	6530	6560	6230	8560	4620	6590	6445.49	0.97	-1315	6910	6750	6540	6380	6170	6830	6460	20	1970	500	3950	10	1	3877972	249	-1284.00	1.22	12	0.15	-5.00	5259.00	16750	20240129	-61.67	5290	20241209	21.36	6750	-4.89	20250116	5690	12.83	20250102	12870	-50.12	20240215	5290	21.36	20241209	0.30	N	290560	500	19 억	37756	N	N	N	N
73	20250207	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6490	-100	5	-1.52	15159720	2355	10.77	6530	6530	6230	8560	4620	6590	6437.25	0.97	-944	6910	6750	6540	6380	6170	6830	6460	20	1970	500	3950	10	1	3877972	252	-1298.00	1.23	12	0.06	-5.00	5259.00	16750	20240129	-61.25	5290	20241209	22.68	6750	-3.85	20250116	5690	14.06	20250102	12870	-49.57	20240215	5290	22.68	20241209	0.30	N	290560	500	19 억	37756	N	N	N	N
74	20250206	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	200	2	3.13	141442800	21744	131.36	6390	6700	6330	8300	4480	6390	6504.96	0.92	2276	6663	6526	6423	6286	6183	6595	6355	20	1910	500	3830	10	1	3877972	256	-1318.00	1.25	12	0.56	-5.00	5259.00	16750	20240129	-60.66	5290	20241209	24.57	6750	-2.37	20250116	5690	15.82	20250102	12870	-48.80	20240215	5290	24.57	20241209	0.29	N	290560	500	19 억	35501	N	N	N	N
75	20250206	150955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	120	2	1.88	137563430	21148	127.76	6390	6700	6330	8300	4480	6390	6504.85	0.92	2157	6663	6526	6423	6286	6183	6595	6355	20	1910	500	3830	10	1	3877972	252	-1302.00	1.24	12	0.55	-5.00	5259.00	16750	20240129	-61.13	5290	20241209	23.06	6750	-3.56	20250116	5690	14.41	20250102	12870	-49.42	20240215	5290	23.06	20241209	0.29	N	290560	500	19 억	35501	N	N	N	N
76	20250206	140955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	120	2	1.88	131678010	20240	122.27	6390	6700	6330	8300	4480	6390	6505.89	0.92	2102	6663	6526	6423	6286	6183	6595	6355	20	1910	500	3830	10	1	3877972	252	-1302.00	1.24	12	0.52	-5.00	5259.00	16750	20240129	-61.13	5290	20241209	23.06	6750	-3.56	20250116	5690	14.41	20250102	12870	-49.42	20240215	5290	23.06	20241209	0.29	N	290560	500	19 억	35501	N	N	N	N
77	20250206	130952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	130	2	2.03	125394940	19275	116.44	6390	6700	6330	8300	4480	6390	6505.63	0.92	1968	6663	6526	6423	6286	6183	6595	6355	20	1910	500	3830	10	1	3877972	253	-1304.00	1.24	12	0.50	-5.00	5259.00	16750	20240129	-61.07	5290	20241209	23.25	6750	-3.41	20250116	5690	14.59	20250102	12870	-49.34	20240215	5290	23.25	20241209	0.29	N	290560	500	19 억	35501	N	N	N	N
78	20250206	120949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	200	2	3.13	121629000	18699	112.96	6390	6700	6330	8300	4480	6390	6504.63	0.92	1984	6663	6526	6423	6286	6183	6595	6355	20	1910	500	3830	10	1	3877972	256	-1318.00	1.25	12	0.48	-5.00	5259.00	16750	20240129	-60.66	5290	20241209	24.57	6750	-2.37	20250116	5690	15.82	20250102	12870	-48.80	20240215	5290	24.57	20241209	0.29	N	290560	500	19 억	35501	N	N	N	N
79	20250206	110944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	90	2	1.41	111607250	17175	103.76	6390	6700	6330	8300	4480	6390	6498.30	0.92	2036	6663	6526	6423	6286	6183	6595	6355	20	1910	500	3830	10	1	3877972	251	-1296.00	1.23	12	0.44	-5.00	5259.00	16750	20240129	-61.31	5290	20241209	22.50	6750	-4.00	20250116	5690	13.88	20250102	12870	-49.65	20240215	5290	22.50	20241209	0.29	N	290560	500	19 억	35501	N	N	N	N
80	20250206	100945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	270	2	4.23	81277280	12537	75.74	6390	6700	6330	8300	4480	6390	6483.07	0.92	1709	6663	6526	6423	6286	6183	6595	6355	20	1910	500	3830	10	1	3877972	258	-1332.00	1.27	12	0.32	-5.00	5259.00	16750	20240129	-60.24	5290	20241209	25.90	6750	-1.33	20250116	5690	17.05	20250102	12870	-48.25	20240215	5290	25.90	20241209	0.29	N	290560	500	19 억	35501	N	N	N	N
81	20250206	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	10	2	0.16	4376500	685	4.14	6390	6440	6360	8300	4480	6390	6389.04	0.92	332	6663	6526	6423	6286	6183	6595	6355	20	1910	500	3830	10	1	3877972	248	-1280.00	1.22	12	0.02	-5.00	5259.00	16750	20240129	-61.79	5290	20241209	20.98	6750	-5.19	20250116	5690	12.48	20250102	12870	-50.27	20240215	5290	20.98	20241209	0.29	N	290560	500	19 억	35501	N	N	N	N
82	20250205	160941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	70	2	1.11	106294930	16502	39.50	6350	6560	6320	8210	4430	6320	6441.34	0.90	575	6726	6522	6246	6042	5766	6625	6145	20	1890	500	3790	10	1	3877972	248	-1278.00	1.22	12	0.43	-5.00	5259.00	16750	20240129	-61.85	5290	20241209	20.79	6750	-5.33	20250116	5690	12.30	20250102	12870	-50.35	20240215	5290	20.79	20241209	0.29	N	290560	500	19 억	34942	N	N	N	N
83	20250205	150944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6460	140	2	2.22	105016450	16302	39.02	6350	6560	6320	8210	4430	6320	6441.94	0.90	594	6726	6522	6246	6042	5766	6625	6145	20	1890	500	3790	10	1	3877972	251	-1292.00	1.23	12	0.42	-5.00	5259.00	16750	20240129	-61.43	5290	20241209	22.12	6750	-4.30	20250116	5690	13.53	20250102	12870	-49.81	20240215	5290	22.12	20241209	0.29	N	290560	500	19 억	34942	N	N	N	N
84	20250205	140944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	10	2	0.16	74119540	11518	27.57	6350	6560	6320	8210	4430	6320	6435.12	0.90	750	6726	6522	6246	6042	5766	6625	6145	20	1890	500	3790	10	1	3877972	245	-1266.00	1.20	12	0.30	-5.00	5259.00	16750	20240129	-62.21	5290	20241209	19.66	6750	-6.22	20250116	5690	11.25	20250102	12870	-50.82	20240215	5290	19.66	20241209	0.29	N	290560	500	19 억	34942	N	N	N	N
85	20250205	130941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	100	2	1.58	62778350	9736	23.30	6350	6560	6350	8210	4430	6320	6448.08	0.90	240	6726	6522	6246	6042	5766	6625	6145	20	1890	500	3790	10	1	3877972	249	-1284.00	1.22	12	0.25	-5.00	5259.00	16750	20240129	-61.67	5290	20241209	21.36	6750	-4.89	20250116	5690	12.83	20250102	12870	-50.12	20240215	5290	21.36	20241209	0.29	N	290560	500	19 억	34942	N	N	N	N
86	20250205	120946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	110	2	1.74	55105670	8544	20.45	6350	6560	6350	8210	4430	6320	6449.65	0.90	209	6726	6522	6246	6042	5766	6625	6145	20	1890	500	3790	10	1	3877972	249	-1286.00	1.22	12	0.22	-5.00	5259.00	16750	20240129	-61.61	5290	20241209	21.55	6750	-4.74	20250116	5690	13.01	20250102	12870	-50.04	20240215	5290	21.55	20241209	0.29	N	290560	500	19 억	34942	N	N	N	N
87	20250205	110940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	100	2	1.58	53647010	8317	19.91	6350	6560	6350	8210	4430	6320	6450.30	0.90	212	6726	6522	6246	6042	5766	6625	6145	20	1890	500	3790	10	1	3877972	249	-1284.00	1.22	12	0.21	-5.00	5259.00	16750	20240129	-61.67	5290	20241209	21.36	6750	-4.89	20250116	5690	12.83	20250102	12870	-50.12	20240215	5290	21.36	20241209	0.29	N	290560	500	19 억	34942	N	N	N	N
88	20250205	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6470	150	2	2.37	47499900	7360	17.62	6350	6560	6350	8210	4430	6320	6453.81	0.90	192	6726	6522	6246	6042	5766	6625	6145	20	1890	500	3790	10	1	3877972	251	-1294.00	1.23	12	0.19	-5.00	5259.00	16750	20240129	-61.37	5290	20241209	22.31	6750	-4.15	20250116	5690	13.71	20250102	12870	-49.73	20240215	5290	22.31	20241209	0.29	N	290560	500	19 억	34942	N	N	N	N
89	20250205	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6420	100	2	1.58	1950590	306	0.73	6350	6420	6350	8210	4430	6320	6374.66	0.90	26	6726	6522	6246	6042	5766	6625	6145	20	1890	500	3790	10	1	3877972	249	-1284.00	1.22	12	0.01	-5.00	5259.00	16750	20240129	-61.67	5290	20241209	21.36	6750	-4.89	20250116	5690	12.83	20250102	12870	-50.12	20240215	5290	21.36	20241209	0.29	N	290560	500	19 억	34942	N	N	N	N
90	20250204	160922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	470	2	8.03	261025630	41778	184.85	5970	6450	5970	7600	4100	5850	6248.00	0.83	2750	6230	6040	5910	5720	5590	5975	5655	20	1750	500	3510	10	1	3877972	245	-1264.00	1.20	12	1.08	-5.00	5259.00	16750	20240129	-62.27	5290	20241209	19.47	6750	-6.37	20250116	5690	11.07	20250102	12870	-50.89	20240215	5290	19.47	20241209	0.29	N	290560	500	19 억	32194	N	N	N	N
91	20250204	150933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	460	2	7.86	256244070	41022	181.51	5970	6450	5970	7600	4100	5850	6246.58	0.83	2835	6230	6040	5910	5720	5590	5975	5655	20	1750	500	3510	10	1	3877972	245	-1262.00	1.20	12	1.06	-5.00	5259.00	16750	20240129	-62.33	5290	20241209	19.28	6750	-6.52	20250116	5690	10.90	20250102	12870	-50.97	20240215	5290	19.28	20241209	0.29	N	290560	500	19 억	32194	N	N	N	N
92	20250204	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	410	2	7.01	156771500	25391	112.34	5970	6350	5970	7600	4100	5850	6174.40	0.83	2273	6230	6040	5910	5720	5590	5975	5655	20	1750	500	3510	10	1	3877972	243	-1252.00	1.19	12	0.65	-5.00	5259.00	16750	20240129	-62.63	5290	20241209	18.34	6750	-7.26	20250116	5690	10.02	20250102	12870	-51.36	20240215	5290	18.34	20241209	0.29	N	290560	500	19 억	32194	N	N	N	N
93	20250204	130935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	380	2	6.50	116996470	19063	84.35	5970	6280	5970	7600	4100	5850	6137.48	0.83	2692	6230	6040	5910	5720	5590	5975	5655	20	1750	500	3510	10	1	3877972	242	-1246.00	1.18	12	0.49	-5.00	5259.00	16750	20240129	-62.81	5290	20241209	17.77	6750	-7.70	20250116	5690	9.49	20250102	12870	-51.59	20240215	5290	17.77	20241209	0.29	N	290560	500	19 억	32194	N	N	N	N
94	20250204	120945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	370	2	6.32	112141050	18284	80.90	5970	6280	5970	7600	4100	5850	6133.41	0.83	2613	6230	6040	5910	5720	5590	5975	5655	20	1750	500	3510	10	1	3877972	241	-1244.00	1.18	12	0.47	-5.00	5259.00	16750	20240129	-62.87	5290	20241209	17.58	6750	-7.85	20250116	5690	9.31	20250102	12870	-51.67	20240215	5290	17.58	20241209	0.29	N	290560	500	19 억	32194	N	N	N	N
95	20250204	110926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	290	2	4.96	79228840	12990	57.48	5970	6200	5970	7600	4100	5850	6099.37	0.83	2118	6230	6040	5910	5720	5590	5975	5655	20	1750	500	3510	10	1	3877972	238	-1228.00	1.17	12	0.33	-5.00	5259.00	16750	20240129	-63.34	5290	20241209	16.07	6750	-9.04	20250116	5690	7.91	20250102	12870	-52.29	20240215	5290	16.07	20241209	0.29	N	290560	500	19 억	32194	N	N	N	N
96	20250204	100931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	250	2	4.27	62364650	10232	45.27	5970	6200	5970	7600	4100	5850	6095.25	0.83	1504	6230	6040	5910	5720	5590	5975	5655	20	1750	500	3510	10	1	3877972	237	-1220.00	1.16	12	0.26	-5.00	5259.00	16750	20240129	-63.58	5290	20241209	15.31	6750	-9.63	20250116	5690	7.21	20250102	12870	-52.60	20240215	5290	15.31	20241209	0.29	N	290560	500	19 억	32194	N	N	N	N
97	20250204	090931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	170	2	2.91	11716210	1942	8.59	5970	6140	5970	7600	4100	5850	6033.82	0.83	-105	6230	6040	5910	5720	5590	5975	5655	20	1750	500	3510	10	1	3877972	233	-1204.00	1.14	12	0.05	-5.00	5259.00	16750	20240129	-64.06	5290	20241209	13.80	6750	-10.81	20250116	5690	5.80	20250102	12870	-53.22	20240215	5290	13.80	20241209	0.29	N	290560	500	19 억	32194	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History