KissMeData/419120/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	161256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6950	-230	5	-3.20	928063130	131009	5.19	7220	7250	6940	9330	5030	7180	7083.53	0.33	7575	8893	8036	7313	6456	5733	8465	6885	39	2150	500	4450	10	1	7774326	540	16.71	0.93	12	1.69	416.00	7482.00	13900	20240213	-50.00	5110	20241209	36.01	8170	-14.93	20250218	5390	28.94	20250203	13180	-47.27	20240220	5110	36.01	20241209	1.69	N	419120	500	38 억	25519	N	N	N	N
3	20250219	151300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-190	5	-2.65	882781310	124497	4.93	7220	7250	6940	9330	5030	7180	7090.07	0.33	7915	8893	8036	7313	6456	5733	8465	6885	39	2150	500	4450	10	1	7774326	543	16.80	0.93	12	1.60	416.00	7482.00	13900	20240213	-49.71	5110	20241209	36.79	8170	-14.44	20250218	5390	29.68	20250203	13180	-46.97	20240220	5110	36.79	20241209	1.69	N	419120	500	38 억	25519	N	N	N	N
4	20250219	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7040	-140	5	-1.95	788642510	111060	4.40	7220	7250	6940	9330	5030	7180	7100.34	0.33	6376	8893	8036	7313	6456	5733	8465	6885	39	2150	500	4450	10	1	7774326	547	16.92	0.94	12	1.43	416.00	7482.00	13900	20240213	-49.35	5110	20241209	37.77	8170	-13.83	20250218	5390	30.61	20250203	13180	-46.59	20240220	5110	37.77	20241209	1.69	N	419120	500	38 억	25519	N	N	N	N
5	20250219	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-90	5	-1.25	737722090	103832	4.11	7220	7250	6940	9330	5030	7180	7104.24	0.33	5892	8893	8036	7313	6456	5733	8465	6885	39	2150	500	4450	10	1	7774326	551	17.04	0.95	12	1.34	416.00	7482.00	13900	20240213	-48.99	5110	20241209	38.75	8170	-13.22	20250218	5390	31.54	20250203	13180	-46.21	20240220	5110	38.75	20241209	1.69	N	419120	500	38 억	25519	N	N	N	N
6	20250219	121256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-50	5	-0.70	697202800	98089	3.88	7220	7250	6940	9330	5030	7180	7107.13	0.33	6505	8893	8036	7313	6456	5733	8465	6885	39	2150	500	4450	10	1	7774326	554	17.14	0.95	12	1.26	416.00	7482.00	13900	20240213	-48.71	5110	20241209	39.53	8170	-12.73	20250218	5390	32.28	20250203	13180	-45.90	20240220	5110	39.53	20241209	1.69	N	419120	500	38 억	25519	N	N	N	N
7	20250219	111257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	-40	5	-0.56	654438490	92052	3.64	7220	7250	6940	9330	5030	7180	7108.68	0.33	5745	8893	8036	7313	6456	5733	8465	6885	39	2150	500	4450	10	1	7774326	555	17.16	0.95	12	1.18	416.00	7482.00	13900	20240213	-48.63	5110	20241209	39.73	8170	-12.61	20250218	5390	32.47	20250203	13180	-45.83	20240220	5110	39.73	20241209	1.69	N	419120	500	38 억	25519	N	N	N	N
8	20250219	101257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	-130	5	-1.81	533681900	74877	2.96	7220	7250	7000	9330	5030	7180	7126.75	0.33	1324	8893	8036	7313	6456	5733	8465	6885	39	2150	500	4450	10	1	7774326	548	16.95	0.94	12	0.96	416.00	7482.00	13900	20240213	-49.28	5110	20241209	37.96	8170	-13.71	20250218	5390	30.80	20250203	13180	-46.51	20240220	5110	37.96	20241209	1.69	N	419120	500	38 억	25519	N	N	N	N
9	20250219	091259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	0	3	0.00	195681870	27355	1.08	7220	7220	7070	9330	5030	7180	7152.43	0.33	-892	8893	8036	7313	6456	5733	8465	6885	39	2150	500	4450	10	1	7774326	558	17.26	0.96	12	0.35	416.00	7482.00	13900	20240213	-48.35	5110	20241209	40.51	8170	-12.12	20250218	5390	33.21	20250203	13180	-45.52	20240220	5110	40.51	20241209	1.69	N	419120	500	38 억	25519	N	N	N	N
10	20250218	161251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	600	2	9.12	19362556330	2518121	12608.89	6590	8170	6590	8550	4610	6580	7689.83	0.38	-10279	6846	6712	6556	6422	6266	6635	6345	39	1970	500	4070	10	1	7774326	558	17.26	0.96	12	32.39	416.00	7482.00	13900	20240213	-48.35	5110	20241209	40.51	8170	-12.12	20250218	5390	33.21	20250203	13180	-45.52	20240220	5110	40.51	20241209	1.58	N	419120	500	38 억	29706	N	N	N	N
11	20250218	151253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	620	2	9.42	19190335130	2494145	12488.83	6590	8170	6590	8550	4610	6580	7694.15	0.38	-9352	6846	6712	6556	6422	6266	6635	6345	39	1970	500	4070	10	1	7774326	560	17.31	0.96	12	32.08	416.00	7482.00	13900	20240213	-48.20	5110	20241209	40.90	8170	-11.87	20250218	5390	33.58	20250203	13180	-45.37	20240220	5110	40.90	20241209	1.58	N	419120	500	38 억	29706	N	N	N	N
12	20250218	141255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	540	2	8.21	18714959800	2428304	12159.15	6590	8170	6590	8550	4610	6580	7707.01	0.38	-9151	6846	6712	6556	6422	6266	6635	6345	39	1970	500	4070	10	1	7774326	554	17.12	0.95	12	31.23	416.00	7482.00	13900	20240213	-48.78	5110	20241209	39.33	8170	-12.85	20250218	5390	32.10	20250203	13180	-45.98	20240220	5110	39.33	20241209	1.58	N	419120	500	38 억	29706	Y	N	N	N
13	20250218	131251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	770	2	11.70	17437782990	2254957	11291.16	6590	8170	6590	8550	4610	6580	7733.09	0.38	-12122	6846	6712	6556	6422	6266	6635	6345	39	1970	500	4070	10	1	7774326	571	17.67	0.98	12	29.01	416.00	7482.00	13900	20240213	-47.12	5110	20241209	43.84	8170	-10.04	20250218	5390	36.36	20250203	13180	-44.23	20240220	5110	43.84	20241209	1.58	N	419120	500	38 억	29706	N	N	N	N
14	20250218	121254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	820	2	12.46	17022157680	2198490	11008.41	6590	8170	6590	8550	4610	6580	7742.66	0.38	-12222	6846	6712	6556	6422	6266	6635	6345	39	1970	500	4070	10	1	7774326	575	17.79	0.99	12	28.28	416.00	7482.00	13900	20240213	-46.76	5110	20241209	44.81	8170	-9.42	20250218	5390	37.29	20250203	13180	-43.85	20240220	5110	44.81	20241209	1.58	N	419120	500	38 억	29706	N	N	N	N
15	20250218	111251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	850	2	12.92	16108512290	2075554	10392.84	6590	8170	6590	8550	4610	6580	7761.07	0.38	-9027	6846	6712	6556	6422	6266	6635	6345	39	1970	500	4070	10	1	7774326	578	17.86	0.99	12	26.70	416.00	7482.00	13900	20240213	-46.55	5110	20241209	45.40	8170	-9.06	20250218	5390	37.85	20250203	13180	-43.63	20240220	5110	45.40	20241209	1.58	N	419120	500	38 억	29706	N	N	N	N
16	20250218	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	1270	2	19.30	9335277360	1216904	6093.35	6590	7970	6590	8550	4610	6580	7671.33	0.38	-5498	6846	6712	6556	6422	6266	6635	6345	39	1970	500	4070	10	1	7774326	610	18.87	1.05	12	15.65	416.00	7482.00	13900	20240213	-43.53	5110	20241209	53.62	7970	-1.51	20250218	5390	45.64	20250203	13180	-40.44	20240220	5110	53.62	20241209	1.58	N	419120	500	38 억	29706	N	N	N	N
17	20250218	091255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	70	2	1.06	8583750	1291	6.46	6590	6690	6590	8550	4610	6580	6648.92	0.38	-98	6846	6712	6556	6422	6266	6635	6345	39	1970	500	4070	10	1	7774326	517	15.99	0.89	12	0.02	416.00	7482.00	13900	20240213	-52.16	5110	20241209	30.14	7340	-9.40	20250212	5390	23.38	20250203	13180	-49.54	20240220	5110	30.14	20241209	1.58	N	419120	500	38 억	29706	N	N	N	N
18	20250217	161251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	-70	5	-1.05	130274310	19945	47.61	6650	6690	6400	8640	4660	6650	6531.68	0.36	1459	6836	6742	6616	6522	6396	6790	6570	39	1990	500	4120	10	1	7774326	512	15.82	0.88	12	0.26	416.00	7482.00	13900	20240213	-52.66	5110	20241209	28.77	7340	-10.35	20250212	5390	22.08	20250203	13180	-50.08	20240220	5110	28.77	20241209	1.63	N	419120	500	38 억	28283	N	N	N	N
19	20250217	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	-60	5	-0.90	120217890	18417	43.96	6650	6690	6400	8640	4660	6650	6527.55	0.36	1839	6836	6742	6616	6522	6396	6790	6570	39	1990	500	4120	10	1	7774326	512	15.84	0.88	12	0.24	416.00	7482.00	13900	20240213	-52.59	5110	20241209	28.96	7340	-10.22	20250212	5390	22.26	20250203	13180	-50.00	20240220	5110	28.96	20241209	1.63	N	419120	500	38 억	28283	N	N	N	N
20	20250217	141248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	-60	5	-0.90	105390130	16163	38.58	6650	6690	6400	8640	4660	6650	6520.46	0.36	1780	6836	6742	6616	6522	6396	6790	6570	39	1990	500	4120	10	1	7774326	512	15.84	0.88	12	0.21	416.00	7482.00	13900	20240213	-52.59	5110	20241209	28.96	7340	-10.22	20250212	5390	22.26	20250203	13180	-50.00	20240220	5110	28.96	20241209	1.63	N	419120	500	38 억	28283	N	N	N	N
21	20250217	131253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	-60	5	-0.90	100076870	15357	36.66	6650	6690	6400	8640	4660	6650	6516.69	0.36	1758	6836	6742	6616	6522	6396	6790	6570	39	1990	500	4120	10	1	7774326	512	15.84	0.88	12	0.20	416.00	7482.00	13900	20240213	-52.59	5110	20241209	28.96	7340	-10.22	20250212	5390	22.26	20250203	13180	-50.00	20240220	5110	28.96	20241209	1.63	N	419120	500	38 억	28283	N	N	N	N
22	20250217	121252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	-80	5	-1.20	91326280	14026	33.48	6650	6690	6400	8640	4660	6650	6511.21	0.36	1733	6836	6742	6616	6522	6396	6790	6570	39	1990	500	4120	10	1	7774326	511	15.79	0.88	12	0.18	416.00	7482.00	13900	20240213	-52.73	5110	20241209	28.57	7340	-10.49	20250212	5390	21.89	20250203	13180	-50.15	20240220	5110	28.57	20241209	1.63	N	419120	500	38 억	28283	N	N	N	N
23	20250217	111251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6530	-120	5	-1.80	86215160	13245	31.62	6650	6690	6400	8640	4660	6650	6509.26	0.36	1690	6836	6742	6616	6522	6396	6790	6570	39	1990	500	4120	10	1	7774326	508	15.70	0.87	12	0.17	416.00	7482.00	13900	20240213	-53.02	5110	20241209	27.79	7340	-11.04	20250212	5390	21.15	20250203	13180	-50.46	20240220	5110	27.79	20241209	1.63	N	419120	500	38 억	28283	N	N	N	N
24	20250217	101247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	-100	5	-1.50	66782520	10259	24.49	6650	6690	6400	8640	4660	6650	6509.65	0.36	1547	6836	6742	6616	6522	6396	6790	6570	39	1990	500	4120	10	1	7774326	509	15.75	0.88	12	0.13	416.00	7482.00	13900	20240213	-52.88	5110	20241209	28.18	7340	-10.76	20250212	5390	21.52	20250203	13180	-50.30	20240220	5110	28.18	20241209	1.63	N	419120	500	38 억	28283	N	N	N	N
25	20250217	091249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	0	3	0.00	3445560	518	1.24	6650	6690	6650	8640	4660	6650	6651.66	0.36	-118	6836	6742	6616	6522	6396	6790	6570	39	1990	500	4120	10	1	7774326	517	15.99	0.89	12	0.01	416.00	7482.00	13900	20240213	-52.16	5110	20241209	30.14	7340	-9.40	20250212	5390	23.38	20250203	13180	-49.54	20240220	5110	30.14	20241209	1.63	N	419120	500	38 억	28283	N	N	N	N
26	20250214	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	-10	5	-0.15	263646140	40037	59.25	6620	6710	6490	8650	4670	6660	6584.74	0.37	-784	6960	6810	6660	6510	6360	6735	6435	39	1990	500	4120	10	1	7774326	517	15.99	0.89	12	0.51	416.00	7482.00	13900	20240213	-52.16	5110	20241209	30.14	7340	-9.40	20250212	5390	23.38	20250203	13200	-49.62	20240214	5110	30.14	20241209	1.15	N	419120	500	38 억	29067	N	N	N	N
27	20250214	151241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6640	-20	5	-0.30	251968230	38281	56.65	6620	6710	6490	8650	4670	6660	6582.01	0.37	-545	6960	6810	6660	6510	6360	6735	6435	39	1990	500	4120	10	1	7774326	516	15.96	0.89	12	0.49	416.00	7482.00	13900	20240213	-52.23	5110	20241209	29.94	7340	-9.54	20250212	5390	23.19	20250203	13200	-49.70	20240214	5110	29.94	20241209	1.15	N	419120	500	38 억	29067	N	N	N	N
28	20250214	141242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	-50	5	-0.75	167372310	25562	37.83	6620	6710	6490	8650	4670	6660	6547.56	0.37	262	6960	6810	6660	6510	6360	6735	6435	39	1990	500	4120	10	1	7774326	514	15.89	0.88	12	0.33	416.00	7482.00	13900	20240213	-52.45	5110	20241209	29.35	7340	-9.95	20250212	5390	22.63	20250203	13200	-49.92	20240214	5110	29.35	20241209	1.15	N	419120	500	38 억	29067	N	N	N	N
29	20250214	131245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	-140	5	-2.10	144086010	22034	32.61	6620	6630	6490	8650	4670	6660	6539.08	0.37	708	6960	6810	6660	6510	6360	6735	6435	39	1990	500	4120	10	1	7774326	507	15.67	0.87	12	0.28	416.00	7482.00	13900	20240213	-53.09	5110	20241209	27.59	7340	-11.17	20250212	5390	20.96	20250203	13200	-50.61	20240214	5110	27.59	20241209	1.15	N	419120	500	38 억	29067	N	N	N	N
30	20250214	121241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	-120	5	-1.80	129738070	19833	29.35	6620	6630	6490	8650	4670	6660	6541.33	0.37	610	6960	6810	6660	6510	6360	6735	6435	39	1990	500	4120	10	1	7774326	508	15.72	0.87	12	0.26	416.00	7482.00	13900	20240213	-52.95	5110	20241209	27.98	7340	-10.90	20250212	5390	21.34	20250203	13200	-50.45	20240214	5110	27.98	20241209	1.15	N	419120	500	38 억	29067	N	N	N	N
31	20250214	111236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	-140	5	-2.10	110273020	16839	24.92	6620	6630	6500	8650	4670	6660	6548.46	0.37	374	6960	6810	6660	6510	6360	6735	6435	39	1990	500	4120	10	1	7774326	507	15.67	0.87	12	0.22	416.00	7482.00	13900	20240213	-53.09	5110	20241209	27.59	7340	-11.17	20250212	5390	20.96	20250203	13200	-50.61	20240214	5110	27.59	20241209	1.15	N	419120	500	38 억	29067	N	N	N	N
32	20250214	101237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	-120	5	-1.80	101444320	15487	22.92	6620	6630	6500	8650	4670	6660	6550.06	0.37	577	6960	6810	6660	6510	6360	6735	6435	39	1990	500	4120	10	1	7774326	508	15.72	0.87	12	0.20	416.00	7482.00	13900	20240213	-52.95	5110	20241209	27.98	7340	-10.90	20250212	5390	21.34	20250203	13200	-50.45	20240214	5110	27.98	20241209	1.15	N	419120	500	38 억	29067	N	N	N	N
33	20250214	091242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	-70	5	-1.05	37222520	5669	8.39	6620	6630	6550	8650	4670	6660	6565.44	0.37	609	6960	6810	6660	6510	6360	6735	6435	39	1990	500	4120	10	1	7774326	512	15.84	0.88	12	0.07	416.00	7482.00	13900	20240213	-52.59	5110	20241209	28.96	7340	-10.22	20250212	5390	22.26	20250203	13200	-50.08	20240214	5110	28.96	20241209	1.15	N	419120	500	38 억	29067	N	N	N	N
34	20250213	161231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-140	5	-2.06	436601900	65616	7.65	6800	6810	6510	8840	4760	6800	6653.89	0.37	-2089	7953	7376	6763	6186	5573	7665	6475	39	2040	500	4210	10	1	7774326	518	16.01	0.89	12	0.84	416.00	7482.00	13900	20240213	-52.09	5110	20241209	30.33	7340	-9.26	20250212	5390	23.56	20250203	13900	-52.09	20240213	5110	30.33	20241209	1.14	N	419120	500	38 억	28881	N	N	N	N
35	20250213	151232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6670	-130	5	-1.91	419976630	63119	7.36	6800	6810	6510	8840	4760	6800	6653.73	0.37	-2015	7953	7376	6763	6186	5573	7665	6475	39	2040	500	4210	10	1	7774326	519	16.03	0.89	12	0.81	416.00	7482.00	13900	20240213	-52.01	5110	20241209	30.53	7340	-9.13	20250212	5390	23.75	20250203	13900	-52.01	20240213	5110	30.53	20241209	1.14	N	419120	500	38 억	28881	N	N	N	N
36	20250213	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-140	5	-2.06	376014070	56514	6.59	6800	6810	6510	8840	4760	6800	6653.47	0.37	-2357	7953	7376	6763	6186	5573	7665	6475	39	2040	500	4210	10	1	7774326	518	16.01	0.89	12	0.73	416.00	7482.00	13900	20240213	-52.09	5110	20241209	30.33	7340	-9.26	20250212	5390	23.56	20250203	13900	-52.09	20240213	5110	30.33	20241209	1.14	N	419120	500	38 억	28881	N	N	N	N
37	20250213	131229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6650	-150	5	-2.21	361588800	54347	6.34	6800	6810	6510	8840	4760	6800	6653.34	0.37	-2464	7953	7376	6763	6186	5573	7665	6475	39	2040	500	4210	10	1	7774326	517	15.99	0.89	12	0.70	416.00	7482.00	13900	20240213	-52.16	5110	20241209	30.14	7340	-9.40	20250212	5390	23.38	20250203	13900	-52.16	20240213	5110	30.14	20241209	1.14	N	419120	500	38 억	28881	N	N	N	N
38	20250213	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	-200	5	-2.94	345187150	51877	6.05	6800	6810	6510	8840	4760	6800	6653.95	0.37	-2958	7953	7376	6763	6186	5573	7665	6475	39	2040	500	4210	10	1	7774326	513	15.87	0.88	12	0.67	416.00	7482.00	13900	20240213	-52.52	5110	20241209	29.16	7340	-10.08	20250212	5390	22.45	20250203	13900	-52.52	20240213	5110	29.16	20241209	1.14	N	419120	500	38 억	28881	N	N	N	N
39	20250213	111227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6660	-140	5	-2.06	304722360	45776	5.34	6800	6810	6510	8840	4760	6800	6656.81	0.37	-515	7953	7376	6763	6186	5573	7665	6475	39	2040	500	4210	10	1	7774326	518	16.01	0.89	12	0.59	416.00	7482.00	13900	20240213	-52.09	5110	20241209	30.33	7340	-9.26	20250212	5390	23.56	20250203	13900	-52.09	20240213	5110	30.33	20241209	1.14	N	419120	500	38 억	28881	N	N	N	N
40	20250213	101229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6690	-110	5	-1.62	265726610	39955	4.66	6800	6810	6510	8840	4760	6800	6650.65	0.37	-59	7953	7376	6763	6186	5573	7665	6475	39	2040	500	4210	10	1	7774326	520	16.08	0.89	12	0.51	416.00	7482.00	13900	20240213	-51.87	5110	20241209	30.92	7340	-8.86	20250212	5390	24.12	20250203	13900	-51.87	20240213	5110	30.92	20241209	1.14	N	419120	500	38 억	28881	N	N	N	N
41	20250213	091222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6620	-180	5	-2.65	137043730	20452	2.38	6800	6810	6610	8840	4760	6800	6700.75	0.37	-340	7953	7376	6763	6186	5573	7665	6475	39	2040	500	4210	10	1	7774326	515	15.91	0.88	12	0.26	416.00	7482.00	13900	20240213	-52.37	5110	20241209	29.55	7340	-9.81	20250212	5390	22.82	20250203	13900	-52.37	20240213	5110	29.55	20241209	1.14	N	419120	500	38 억	28881	N	N	N	N
42	20250212	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6800	660	2	10.75	5939898780	854651	15429.70	6180	7340	6150	7980	4300	6140	6950.19	0.41	-3103	6206	6172	6116	6082	6026	6190	6100	39	1840	500	3800	10	1	7774326	529	16.35	0.91	12	10.99	416.00	7482.00	13900	20240213	-51.08	5110	20241209	33.07	7340	-7.36	20250212	5390	26.16	20250203	13900	-51.08	20240213	5110	33.07	20241209	1.12	N	419120	500	38 억	31680	N	N	N	N
43	20250212	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	470	2	7.65	5816456120	836366	15099.58	6180	7340	6150	7980	4300	6140	6954.44	0.41	-4029	6206	6172	6116	6082	6026	6190	6100	39	1840	500	3800	10	1	7774326	514	15.89	0.88	12	10.76	416.00	7482.00	13900	20240213	-52.45	5110	20241209	29.35	7340	-9.95	20250212	5390	22.63	20250203	13900	-52.45	20240213	5110	29.35	20241209	1.12	N	419120	500	38 억	31680	N	N	N	N
44	20250212	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	410	2	6.68	5722870790	822146	14842.86	6180	7340	6150	7980	4300	6140	6960.89	0.41	-7260	6206	6172	6116	6082	6026	6190	6100	39	1840	500	3800	10	1	7774326	509	15.75	0.88	12	10.58	416.00	7482.00	13900	20240213	-52.88	5110	20241209	28.18	7340	-10.76	20250212	5390	21.52	20250203	13900	-52.88	20240213	5110	28.18	20241209	1.12	N	419120	500	38 억	31680	N	N	N	N
45	20250212	131223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6700	560	2	9.12	5575422550	799904	14441.31	6180	7340	6150	7980	4300	6140	6970.11	0.41	-9925	6206	6172	6116	6082	6026	6190	6100	39	1840	500	3800	10	1	7774326	521	16.11	0.90	12	10.29	416.00	7482.00	13900	20240213	-51.80	5110	20241209	31.12	7340	-8.72	20250212	5390	24.30	20250203	13900	-51.80	20240213	5110	31.12	20241209	1.12	N	419120	500	38 억	31680	N	N	N	N
46	20250212	121218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6810	670	2	10.91	5395182730	773172	13958.69	6180	7340	6150	7980	4300	6140	6977.99	0.41	-10143	6206	6172	6116	6082	6026	6190	6100	39	1840	500	3800	10	1	7774326	529	16.37	0.91	12	9.95	416.00	7482.00	13900	20240213	-51.01	5110	20241209	33.27	7340	-7.22	20250212	5390	26.35	20250203	13900	-51.01	20240213	5110	33.27	20241209	1.12	N	419120	500	38 억	31680	N	N	N	N
47	20250212	111217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	640	2	10.42	5251958620	752103	13578.32	6180	7340	6150	7980	4300	6140	6983.03	0.41	-9718	6206	6172	6116	6082	6026	6190	6100	39	1840	500	3800	10	1	7774326	527	16.30	0.91	12	9.67	416.00	7482.00	13900	20240213	-51.22	5110	20241209	32.68	7340	-7.63	20250212	5390	25.79	20250203	13900	-51.22	20240213	5110	32.68	20241209	1.12	N	419120	500	38 억	31680	N	N	N	N
48	20250212	101211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6730	590	2	9.61	4898925610	699938	12636.54	6180	7340	6150	7980	4300	6140	6999.09	0.41	-9738	6206	6172	6116	6082	6026	6190	6100	39	1840	500	3800	10	1	7774326	523	16.18	0.90	12	9.00	416.00	7482.00	13900	20240213	-51.58	5110	20241209	31.70	7340	-8.31	20250212	5390	24.86	20250203	13900	-51.58	20240213	5110	31.70	20241209	1.12	N	419120	500	38 억	31680	N	N	N	N
49	20250212	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	380	2	6.19	163901640	25614	462.43	6180	6550	6150	7980	4300	6140	6398.91	0.41	-487	6206	6172	6116	6082	6026	6190	6100	39	1840	500	3800	10	1	7774326	507	15.67	0.87	12	0.33	416.00	7482.00	13900	20240213	-53.09	5110	20241209	27.59	6550	-0.46	20250212	5390	20.96	20250203	13900	-53.09	20240213	5110	27.59	20241209	1.12	N	419120	500	38 억	31680	N	N	N	N
50	20250211	161222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	20	2	0.33	32291280	5286	69.58	6060	6150	6060	7950	4290	6120	6107.43	0.41	81	6240	6180	6090	6030	5940	6210	6060	39	1830	500	3790	10	1	7774326	477	14.76	0.82	12	0.07	416.00	7482.00	13900	20240213	-55.83	5110	20241209	20.16	6420	-4.36	20250120	5390	13.91	20250203	13900	-55.83	20240213	5110	20.16	20241209	1.14	N	419120	500	38 억	31599	N	N	N	N
51	20250211	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	0	3	0.00	28688040	4699	61.85	6060	6150	6060	7950	4290	6120	6105.14	0.41	150	6240	6180	6090	6030	5940	6210	6060	39	1830	500	3790	10	1	7774326	476	14.71	0.82	12	0.06	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6420	-4.67	20250120	5390	13.54	20250203	13900	-55.97	20240213	5110	19.77	20241209	1.14	N	419120	500	38 억	31599	N	N	N	N
52	20250211	141221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	0	3	0.00	26375180	4321	56.88	6060	6150	6060	7950	4290	6120	6103.95	0.41	128	6240	6180	6090	6030	5940	6210	6060	39	1830	500	3790	10	1	7774326	476	14.71	0.82	12	0.06	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6420	-4.67	20250120	5390	13.54	20250203	13900	-55.97	20240213	5110	19.77	20241209	1.14	N	419120	500	38 억	31599	N	N	N	N
53	20250211	131222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	10	2	0.16	25560630	4188	55.13	6060	6150	6060	7950	4290	6120	6103.30	0.41	92	6240	6180	6090	6030	5940	6210	6060	39	1830	500	3790	10	1	7774326	477	14.74	0.82	12	0.05	416.00	7482.00	13900	20240213	-55.90	5110	20241209	19.96	6420	-4.52	20250120	5390	13.73	20250203	13900	-55.90	20240213	5110	19.96	20241209	1.14	N	419120	500	38 억	31599	N	N	N	N
54	20250211	121220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-20	5	-0.33	24823150	4067	53.53	6060	6150	6060	7950	4290	6120	6103.55	0.41	99	6240	6180	6090	6030	5940	6210	6060	39	1830	500	3790	10	1	7774326	474	14.66	0.82	12	0.05	416.00	7482.00	13900	20240213	-56.12	5110	20241209	19.37	6420	-4.98	20250120	5390	13.17	20250203	13900	-56.12	20240213	5110	19.37	20241209	1.14	N	419120	500	38 억	31599	N	N	N	N
55	20250211	111221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	0	3	0.00	15289280	2503	32.95	6060	6150	6060	7950	4290	6120	6108.38	0.41	-59	6240	6180	6090	6030	5940	6210	6060	39	1830	500	3790	10	1	7774326	476	14.71	0.82	12	0.03	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6420	-4.67	20250120	5390	13.54	20250203	13900	-55.97	20240213	5110	19.77	20241209	1.14	N	419120	500	38 억	31599	N	N	N	N
56	20250211	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-10	5	-0.16	9300550	1521	20.02	6060	6150	6060	7950	4290	6120	6114.76	0.41	-210	6240	6180	6090	6030	5940	6210	6060	39	1830	500	3790	10	1	7774326	475	14.69	0.82	12	0.02	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6420	-4.83	20250120	5390	13.36	20250203	13900	-56.04	20240213	5110	19.57	20241209	1.14	N	419120	500	38 억	31599	N	N	N	N
57	20250211	091227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	30	2	0.49	79850	13	0.17	6060	6150	6060	7950	4290	6120	6142.31	0.41	-2	6240	6180	6090	6030	5940	6210	6060	39	1830	500	3790	10	1	7774326	478	14.78	0.82	12	0.00	416.00	7482.00	13900	20240213	-55.76	5110	20241209	20.35	6420	-4.21	20250120	5390	14.10	20250203	13900	-55.76	20240213	5110	20.35	20241209	1.14	N	419120	500	38 억	31599	N	N	N	N
58	20250210	161213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	70	2	1.16	46329710	7597	47.37	6100	6150	6000	7860	4240	6050	6098.33	0.41	90	6283	6166	6033	5916	5783	6225	5975	39	1810	500	3750	10	1	7774326	476	14.71	0.82	12	0.10	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6420	-4.67	20250120	5390	13.54	20250203	13900	-55.97	20240213	5110	19.77	20241209	1.14	N	419120	500	38 억	31509	N	N	N	N
59	20250210	151214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	70	2	1.16	33500120	5500	34.30	6100	6150	6000	7860	4240	6050	6090.93	0.41	5	6283	6166	6033	5916	5783	6225	5975	39	1810	500	3750	10	1	7774326	476	14.71	0.82	12	0.07	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6420	-4.67	20250120	5390	13.54	20250203	13900	-55.97	20240213	5110	19.77	20241209	1.14	N	419120	500	38 억	31509	N	N	N	N
60	20250210	141212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	60	2	0.99	32290510	5302	33.06	6100	6150	6000	7860	4240	6050	6090.25	0.41	3	6283	6166	6033	5916	5783	6225	5975	39	1810	500	3750	10	1	7774326	475	14.69	0.82	12	0.07	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6420	-4.83	20250120	5390	13.36	20250203	13900	-56.04	20240213	5110	19.57	20241209	1.14	N	419120	500	38 억	31509	N	N	N	N
61	20250210	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	70	2	1.16	18772790	3092	19.28	6100	6120	6000	7860	4240	6050	6071.41	0.41	-142	6283	6166	6033	5916	5783	6225	5975	39	1810	500	3750	10	1	7774326	476	14.71	0.82	12	0.04	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6420	-4.67	20250120	5390	13.54	20250203	13900	-55.97	20240213	5110	19.77	20241209	1.14	N	419120	500	38 억	31509	N	N	N	N
62	20250210	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	50	2	0.83	18498280	3047	19.00	6100	6100	6000	7860	4240	6050	6070.98	0.41	-142	6283	6166	6033	5916	5783	6225	5975	39	1810	500	3750	10	1	7774326	474	14.66	0.82	12	0.04	416.00	7482.00	13900	20240213	-56.12	5110	20241209	19.37	6420	-4.98	20250120	5390	13.17	20250203	13900	-56.12	20240213	5110	19.37	20241209	1.14	N	419120	500	38 억	31509	N	N	N	N
63	20250210	111205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	50	2	0.83	17186780	2832	17.66	6100	6100	6000	7860	4240	6050	6068.78	0.41	-142	6283	6166	6033	5916	5783	6225	5975	39	1810	500	3750	10	1	7774326	474	14.66	0.82	12	0.04	416.00	7482.00	13900	20240213	-56.12	5110	20241209	19.37	6420	-4.98	20250120	5390	13.17	20250203	13900	-56.12	20240213	5110	19.37	20241209	1.14	N	419120	500	38 억	31509	N	N	N	N
64	20250210	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	20	2	0.33	14797190	2440	15.21	6100	6100	6000	7860	4240	6050	6064.42	0.41	-120	6283	6166	6033	5916	5783	6225	5975	39	1810	500	3750	10	1	7774326	472	14.59	0.81	12	0.03	416.00	7482.00	13900	20240213	-56.33	5110	20241209	18.79	6420	-5.45	20250120	5390	12.62	20250203	13900	-56.33	20240213	5110	18.79	20241209	1.14	N	419120	500	38 억	31509	N	N	N	N
65	20250210	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	30	2	0.50	1041850	173	1.08	6100	6100	6000	7860	4240	6050	6022.25	0.41	-9	6283	6166	6033	5916	5783	6225	5975	39	1810	500	3750	10	1	7774326	473	14.62	0.81	12	0.00	416.00	7482.00	13900	20240213	-56.26	5110	20241209	18.98	6420	-5.30	20250120	5390	12.80	20250203	13900	-56.26	20240213	5110	18.98	20241209	1.14	N	419120	500	38 억	31509	N	N	N	N
66	20250207	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	60	2	1.00	96661450	15964	246.36	5900	6150	5900	7780	4200	5990	6054.96	0.41	1575	6196	6092	6006	5902	5816	6050	5860	39	1790	500	3710	10	1	7774326	470	14.54	0.81	12	0.21	416.00	7482.00	13900	20240213	-56.47	5110	20241209	18.40	6420	-5.76	20250120	5390	12.24	20250203	13900	-56.47	20240213	5110	18.40	20241209	1.15	N	419120	500	38 억	31673	N	N	N	N
67	20250207	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	80	2	1.34	92372000	15255	235.42	5900	6150	5900	7780	4200	5990	6055.20	0.41	1686	6196	6092	6006	5902	5816	6050	5860	39	1790	500	3710	10	1	7774326	472	14.59	0.81	12	0.20	416.00	7482.00	13900	20240213	-56.33	5110	20241209	18.79	6420	-5.45	20250120	5390	12.62	20250203	13900	-56.33	20240213	5110	18.79	20241209	1.15	N	419120	500	38 억	31673	N	N	N	N
68	20250207	141152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	50	2	0.83	76126170	12551	193.69	5900	6150	5900	7780	4200	5990	6065.35	0.41	1554	6196	6092	6006	5902	5816	6050	5860	39	1790	500	3710	10	1	7774326	470	14.52	0.81	12	0.16	416.00	7482.00	13900	20240213	-56.55	5110	20241209	18.20	6420	-5.92	20250120	5390	12.06	20250203	13900	-56.55	20240213	5110	18.20	20241209	1.15	N	419120	500	38 억	31673	N	N	N	N
69	20250207	131150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	80	2	1.34	73055340	12043	185.85	5900	6150	5900	7780	4200	5990	6066.21	0.41	1442	6196	6092	6006	5902	5816	6050	5860	39	1790	500	3710	10	1	7774326	472	14.59	0.81	12	0.15	416.00	7482.00	13900	20240213	-56.33	5110	20241209	18.79	6420	-5.45	20250120	5390	12.62	20250203	13900	-56.33	20240213	5110	18.79	20241209	1.15	N	419120	500	38 억	31673	N	N	N	N
70	20250207	121149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	90	2	1.50	64382950	10620	163.89	5900	6150	5900	7780	4200	5990	6062.42	0.41	1456	6196	6092	6006	5902	5816	6050	5860	39	1790	500	3710	10	1	7774326	473	14.62	0.81	12	0.14	416.00	7482.00	13900	20240213	-56.26	5110	20241209	18.98	6420	-5.30	20250120	5390	12.80	20250203	13900	-56.26	20240213	5110	18.98	20241209	1.15	N	419120	500	38 억	31673	N	N	N	N
71	20250207	111146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	100	2	1.67	57940420	9561	147.55	5900	6150	5900	7780	4200	5990	6060.08	0.41	1486	6196	6092	6006	5902	5816	6050	5860	39	1790	500	3710	10	1	7774326	473	14.64	0.81	12	0.12	416.00	7482.00	13900	20240213	-56.19	5110	20241209	19.18	6420	-5.14	20250120	5390	12.99	20250203	13900	-56.19	20240213	5110	19.18	20241209	1.15	N	419120	500	38 억	31673	N	N	N	N
72	20250207	101152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	130	2	2.17	36667280	6082	93.86	5900	6130	5900	7780	4200	5990	6028.82	0.41	985	6196	6092	6006	5902	5816	6050	5860	39	1790	500	3710	10	1	7774326	476	14.71	0.82	12	0.08	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6420	-4.67	20250120	5390	13.54	20250203	13900	-55.97	20240213	5110	19.77	20241209	1.15	N	419120	500	38 억	31673	N	N	N	N
73	20250207	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-70	5	-1.17	8245520	1397	21.56	5900	5970	5900	7780	4200	5990	5902.30	0.41	184	6196	6092	6006	5902	5816	6050	5860	39	1790	500	3710	10	1	7774326	460	14.23	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.41	5110	20241209	15.85	6420	-7.79	20250120	5390	9.83	20250203	13900	-57.41	20240213	5110	15.85	20241209	1.15	N	419120	500	38 억	31673	N	N	N	N
74	20250206	161121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-30	5	-0.50	38781230	6480	60.67	6110	6110	5920	7820	4220	6020	5984.76	0.41	1372	6246	6132	6006	5892	5766	6190	5950	39	1800	500	3730	10	1	7774326	466	14.40	0.80	12	0.08	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	6420	-6.70	20250120	5390	11.13	20250203	13900	-56.91	20240213	5110	17.22	20241209	1.16	N	419120	500	38 억	32157	N	N	N	N
75	20250206	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-70	5	-1.16	33949030	5670	53.09	6110	6110	5920	7820	4220	6020	5987.48	0.41	1355	6246	6132	6006	5892	5766	6190	5950	39	1800	500	3730	10	1	7774326	463	14.30	0.80	12	0.07	416.00	7482.00	13900	20240213	-57.19	5110	20241209	16.44	6420	-7.32	20250120	5390	10.39	20250203	13900	-57.19	20240213	5110	16.44	20241209	1.16	N	419120	500	38 억	32157	N	N	N	N
76	20250206	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-20	5	-0.33	30823530	5146	48.18	6110	6110	5920	7820	4220	6020	5989.80	0.41	1343	6246	6132	6006	5892	5766	6190	5950	39	1800	500	3730	10	1	7774326	466	14.42	0.80	12	0.07	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	6420	-6.54	20250120	5390	11.32	20250203	13900	-56.83	20240213	5110	17.42	20241209	1.16	N	419120	500	38 억	32157	N	N	N	N
77	20250206	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-20	5	-0.33	29522120	4928	46.14	6110	6110	5920	7820	4220	6020	5990.69	0.41	1306	6246	6132	6006	5892	5766	6190	5950	39	1800	500	3730	10	1	7774326	466	14.42	0.80	12	0.06	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	6420	-6.54	20250120	5390	11.32	20250203	13900	-56.83	20240213	5110	17.42	20241209	1.16	N	419120	500	38 억	32157	N	N	N	N
78	20250206	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	10	2	0.17	28706790	4792	44.87	6110	6110	5920	7820	4220	6020	5990.57	0.41	1407	6246	6132	6006	5892	5766	6190	5950	39	1800	500	3730	10	1	7774326	469	14.50	0.81	12	0.06	416.00	7482.00	13900	20240213	-56.62	5110	20241209	18.00	6420	-6.07	20250120	5390	11.87	20250203	13900	-56.62	20240213	5110	18.00	20241209	1.16	N	419120	500	38 억	32157	N	N	N	N
79	20250206	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-60	5	-1.00	27248700	4548	42.58	6110	6110	5920	7820	4220	6020	5991.36	0.41	1407	6246	6132	6006	5892	5766	6190	5950	39	1800	500	3730	10	1	7774326	463	14.33	0.80	12	0.06	416.00	7482.00	13900	20240213	-57.12	5110	20241209	16.63	6420	-7.17	20250120	5390	10.58	20250203	13900	-57.12	20240213	5110	16.63	20241209	1.16	N	419120	500	38 억	32157	N	N	N	N
80	20250206	101115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-100	5	-1.66	23832190	3972	37.19	6110	6110	5920	7820	4220	6020	6000.05	0.41	1255	6246	6132	6006	5892	5766	6190	5950	39	1800	500	3730	10	1	7774326	460	14.23	0.79	12	0.05	416.00	7482.00	13900	20240213	-57.41	5110	20241209	15.85	6420	-7.79	20250120	5390	9.83	20250203	13900	-57.41	20240213	5110	15.85	20241209	1.16	N	419120	500	38 억	32157	N	N	N	N
81	20250206	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	40	2	0.66	1356270	222	2.08	6110	6110	6060	7820	4220	6020	6109.32	0.41	-35	6246	6132	6006	5892	5766	6190	5950	39	1800	500	3730	10	1	7774326	471	14.57	0.81	12	0.00	416.00	7482.00	13900	20240213	-56.40	5110	20241209	18.59	6420	-5.61	20250120	5390	12.43	20250203	13900	-56.40	20240213	5110	18.59	20241209	1.16	N	419120	500	38 억	32157	N	N	N	N
82	20250205	161109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	140	2	2.38	63733760	10586	156.16	5880	6120	5880	7640	4120	5880	6020.57	0.40	2885	6093	5986	5773	5666	5453	6040	5720	39	1760	500	3640	10	1	7774326	468	14.47	0.80	12	0.14	416.00	7482.00	13900	20240213	-56.69	5110	20241209	17.81	6420	-6.23	20250120	5390	11.69	20250203	13900	-56.69	20240213	5110	17.81	20241209	1.19	N	419120	500	38 억	31105	N	N	N	N
83	20250205	151114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	110	2	1.87	61318990	10182	150.20	5880	6120	5880	7640	4120	5880	6022.29	0.40	2692	6093	5986	5773	5666	5453	6040	5720	39	1760	500	3640	10	1	7774326	466	14.40	0.80	12	0.13	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	6420	-6.70	20250120	5390	11.13	20250203	13900	-56.91	20240213	5110	17.22	20241209	1.19	N	419120	500	38 억	31105	N	N	N	N
84	20250205	141113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	170	2	2.89	55624570	9233	136.20	5880	6120	5880	7640	4120	5880	6024.54	0.40	2203	6093	5986	5773	5666	5453	6040	5720	39	1760	500	3640	10	1	7774326	470	14.54	0.81	12	0.12	416.00	7482.00	13900	20240213	-56.47	5110	20241209	18.40	6420	-5.76	20250120	5390	12.24	20250203	13900	-56.47	20240213	5110	18.40	20241209	1.19	N	419120	500	38 억	31105	N	N	N	N
85	20250205	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	220	2	3.74	52705920	8751	129.09	5880	6120	5880	7640	4120	5880	6022.85	0.40	1751	6093	5986	5773	5666	5453	6040	5720	39	1760	500	3640	10	1	7774326	474	14.66	0.82	12	0.11	416.00	7482.00	13900	20240213	-56.12	5110	20241209	19.37	6420	-4.98	20250120	5390	13.17	20250203	13900	-56.12	20240213	5110	19.37	20241209	1.19	N	419120	500	38 억	31105	N	N	N	N
86	20250205	121115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	230	2	3.91	40193070	6693	98.73	5880	6110	5880	7640	4120	5880	6005.24	0.40	1264	6093	5986	5773	5666	5453	6040	5720	39	1760	500	3640	10	1	7774326	475	14.69	0.82	12	0.09	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6420	-4.83	20250120	5390	13.36	20250203	13900	-56.04	20240213	5110	19.57	20241209	1.19	N	419120	500	38 억	31105	N	N	N	N
87	20250205	111109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	120	2	2.04	14891490	2502	36.91	5880	6000	5880	7640	4120	5880	5951.83	0.40	-53	6093	5986	5773	5666	5453	6040	5720	39	1760	500	3640	10	1	7774326	466	14.42	0.80	12	0.03	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	6420	-6.54	20250120	5390	11.32	20250203	13900	-56.83	20240213	5110	17.42	20241209	1.19	N	419120	500	38 억	31105	N	N	N	N
88	20250205	101117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	60	2	1.02	4627310	784	11.57	5880	5980	5880	7640	4120	5880	5902.18	0.40	-28	6093	5986	5773	5666	5453	6040	5720	39	1760	500	3640	10	1	7774326	462	14.28	0.79	12	0.01	416.00	7482.00	13900	20240213	-57.27	5110	20241209	16.24	6420	-7.48	20250120	5390	10.20	20250203	13900	-57.27	20240213	5110	16.24	20241209	1.19	N	419120	500	38 억	31105	N	N	N	N
89	20250205	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	100	2	1.70	2351200	399	5.89	5880	5980	5880	7640	4120	5880	5892.73	0.40	-6	6093	5986	5773	5666	5453	6040	5720	39	1760	500	3640	10	1	7774326	465	14.38	0.80	12	0.01	416.00	7482.00	13900	20240213	-56.98	5110	20241209	17.03	6420	-6.85	20250120	5390	10.95	20250203	13900	-56.98	20240213	5110	17.03	20241209	1.19	N	419120	500	38 억	31105	N	N	N	N
90	20250204	161046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	150	2	2.62	39007880	6779	42.38	5730	5880	5560	7440	4020	5730	5754.22	0.39	876	5970	5850	5620	5500	5270	5910	5560	39	1710	500	3550	10	1	7774326	457	14.13	0.79	12	0.09	416.00	7482.00	13900	20240213	-57.70	5110	20241209	15.07	6420	-8.41	20250120	5390	9.09	20250203	13900	-57.70	20240213	5110	15.07	20241209	1.22	N	419120	500	38 억	30148	N	N	N	N
91	20250204	151100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	130	2	2.27	37427300	6510	40.70	5730	5870	5560	7440	4020	5730	5749.20	0.39	888	5970	5850	5620	5500	5270	5910	5560	39	1710	500	3550	10	1	7774326	456	14.09	0.78	12	0.08	416.00	7482.00	13900	20240213	-57.84	5110	20241209	14.68	6420	-8.72	20250120	5390	8.72	20250203	13900	-57.84	20240213	5110	14.68	20241209	1.22	N	419120	500	38 억	30148	N	N	N	N
92	20250204	141059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	140	2	2.44	37122860	6458	40.37	5730	5870	5560	7440	4020	5730	5748.35	0.39	909	5970	5850	5620	5500	5270	5910	5560	39	1710	500	3550	10	1	7774326	456	14.11	0.78	12	0.08	416.00	7482.00	13900	20240213	-57.77	5110	20241209	14.87	6420	-8.57	20250120	5390	8.91	20250203	13900	-57.77	20240213	5110	14.87	20241209	1.22	N	419120	500	38 억	30148	N	N	N	N
93	20250204	131103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	80	2	1.40	30731840	5363	33.53	5730	5820	5560	7440	4020	5730	5730.34	0.39	1049	5970	5850	5620	5500	5270	5910	5560	39	1710	500	3550	10	1	7774326	452	13.97	0.78	12	0.07	416.00	7482.00	13900	20240213	-58.20	5110	20241209	13.70	6420	-9.50	20250120	5390	7.79	20250203	13900	-58.20	20240213	5110	13.70	20241209	1.22	N	419120	500	38 억	30148	N	N	N	N
94	20250204	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	90	2	1.57	27585020	4820	30.13	5730	5820	5560	7440	4020	5730	5723.03	0.39	1053	5970	5850	5620	5500	5270	5910	5560	39	1710	500	3550	10	1	7774326	452	13.99	0.78	12	0.06	416.00	7482.00	13900	20240213	-58.13	5110	20241209	13.89	6420	-9.35	20250120	5390	7.98	20250203	13900	-58.13	20240213	5110	13.89	20241209	1.22	N	419120	500	38 억	30148	N	N	N	N
95	20250204	111053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	90	2	1.57	27503830	4806	30.04	5730	5820	5560	7440	4020	5730	5722.81	0.39	1053	5970	5850	5620	5500	5270	5910	5560	39	1710	500	3550	10	1	7774326	452	13.99	0.78	12	0.06	416.00	7482.00	13900	20240213	-58.13	5110	20241209	13.89	6420	-9.35	20250120	5390	7.98	20250203	13900	-58.13	20240213	5110	13.89	20241209	1.22	N	419120	500	38 억	30148	N	N	N	N
96	20250204	101057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	40	2	0.70	23877300	4179	26.12	5730	5790	5560	7440	4020	5730	5713.64	0.39	1052	5970	5850	5620	5500	5270	5910	5560	39	1710	500	3550	10	1	7774326	449	13.87	0.77	12	0.05	416.00	7482.00	13900	20240213	-58.49	5110	20241209	12.92	6420	-10.12	20250120	5390	7.05	20250203	13900	-58.49	20240213	5110	12.92	20241209	1.22	N	419120	500	38 억	30148	N	N	N	N
97	20250204	091057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-60	5	-1.05	13317590	2341	14.63	5730	5790	5560	7440	4020	5730	5688.85	0.39	1370	5970	5850	5620	5500	5270	5910	5560	39	1710	500	3550	10	1	7774326	441	13.63	0.76	12	0.03	416.00	7482.00	13900	20240213	-59.21	5110	20241209	10.96	6420	-11.68	20250120	5390	5.19	20250203	13900	-59.21	20240213	5110	10.96	20241209	1.22	N	419120	500	38 억	30148	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History