KissMeData/430690/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	161259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-170	5	-3.00	1436649340	252817	43.95	5840	5920	5480	7370	3970	5670	5683.01	0.60	-4497	5990	5830	5630	5470	5270	5910	5550	54	1700	500	3510	10	1	10895327	599	14.75	1.69	12	2.32	373.00	3262.00	13870	20240502	-60.35	3290	20241209	67.17	6840	-19.59	20250206	3790	45.12	20250102	19880	-72.33	20240402	3290	67.17	20241209	6.24	N	430690	500	54 억	64878	N	N	N	N
3	20250219	151303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-120	5	-2.12	1371048010	240904	41.88	5840	5920	5480	7370	3970	5670	5691.28	0.60	-4845	5990	5830	5630	5470	5270	5910	5550	54	1700	500	3510	10	1	10895327	605	14.88	1.70	12	2.21	373.00	3262.00	13870	20240502	-59.99	3290	20241209	68.69	6840	-18.86	20250206	3790	46.44	20250102	19880	-72.08	20240402	3290	68.69	20241209	6.24	N	430690	500	54 억	64878	N	N	N	N
4	20250219	141259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-90	5	-1.59	1182039700	206664	35.93	5840	5920	5540	7370	3970	5670	5719.68	0.60	-4103	5990	5830	5630	5470	5270	5910	5550	54	1700	500	3510	10	1	10895327	608	14.96	1.71	12	1.90	373.00	3262.00	13870	20240502	-59.77	3290	20241209	69.60	6840	-18.42	20250206	3790	47.23	20250102	19880	-71.93	20240402	3290	69.60	20241209	6.24	N	430690	500	54 억	64878	N	N	N	N
5	20250219	131259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-40	5	-0.71	1067088020	186072	32.35	5840	5920	5600	7370	3970	5670	5734.89	0.60	-4269	5990	5830	5630	5470	5270	5910	5550	54	1700	500	3510	10	1	10895327	613	15.09	1.73	12	1.71	373.00	3262.00	13870	20240502	-59.41	3290	20241209	71.12	6840	-17.69	20250206	3790	48.55	20250102	19880	-71.68	20240402	3290	71.12	20241209	6.24	N	430690	500	54 억	64878	N	N	N	N
6	20250219	121259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-50	5	-0.88	1018167900	177377	30.84	5840	5920	5600	7370	3970	5670	5740.23	0.60	-2636	5990	5830	5630	5470	5270	5910	5550	54	1700	500	3510	10	1	10895327	612	15.07	1.72	12	1.63	373.00	3262.00	13870	20240502	-59.48	3290	20241209	70.82	6840	-17.84	20250206	3790	48.28	20250102	19880	-71.73	20240402	3290	70.82	20241209	6.24	N	430690	500	54 억	64878	N	N	N	N
7	20250219	111300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	10	2	0.18	895111850	155613	27.05	5840	5920	5600	7370	3970	5670	5752.29	0.60	-4086	5990	5830	5630	5470	5270	5910	5550	54	1700	500	3510	10	1	10895327	619	15.23	1.74	12	1.43	373.00	3262.00	13870	20240502	-59.05	3290	20241209	72.64	6840	-16.96	20250206	3790	49.87	20250102	19880	-71.43	20240402	3290	72.64	20241209	6.24	N	430690	500	54 억	64878	N	N	N	N
8	20250219	101300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-40	5	-0.71	828507840	143780	25.00	5840	5920	5600	7370	3970	5670	5762.48	0.60	-4374	5990	5830	5630	5470	5270	5910	5550	54	1700	500	3510	10	1	10895327	613	15.09	1.73	12	1.32	373.00	3262.00	13870	20240502	-59.41	3290	20241209	71.12	6840	-17.69	20250206	3790	48.55	20250102	19880	-71.68	20240402	3290	71.12	20241209	6.24	N	430690	500	54 억	64878	N	N	N	N
9	20250219	091302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	30	2	0.53	580914320	99980	17.38	5840	5920	5690	7370	3970	5670	5810.63	0.60	-4233	5990	5830	5630	5470	5270	5910	5550	54	1700	500	3510	10	1	10895327	621	15.28	1.75	12	0.92	373.00	3262.00	13870	20240502	-58.90	3290	20241209	73.25	6840	-16.67	20250206	3790	50.40	20250102	19880	-71.33	20240402	3290	73.25	20241209	6.24	N	430690	500	54 억	64878	N	N	N	N
10	20250218	161255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	170	2	3.09	3225932410	569140	482.59	5570	5790	5430	7150	3850	5500	5668.08	1.03	-61296	5626	5562	5496	5432	5366	5565	5435	54	1650	500	3410	10	1	10895327	618	15.20	1.74	12	5.22	373.00	3262.00	13870	20240502	-59.12	3290	20241209	72.34	6840	-17.11	20250206	3790	49.60	20250102	19880	-71.48	20240402	3290	72.34	20241209	6.42	N	430690	500	54 억	112416	N	N	N	N
11	20250218	151256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	180	2	3.27	3142169850	554352	470.05	5570	5790	5430	7150	3850	5500	5668.19	1.03	-59674	5626	5562	5496	5432	5366	5565	5435	54	1650	500	3410	10	1	10895327	619	15.23	1.74	12	5.09	373.00	3262.00	13870	20240502	-59.05	3290	20241209	72.64	6840	-16.96	20250206	3790	49.87	20250102	19880	-71.43	20240402	3290	72.64	20241209	6.42	N	430690	500	54 억	112416	N	N	N	N
12	20250218	141258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	150	2	2.73	2956170540	521351	442.07	5570	5790	5430	7150	3850	5500	5670.21	1.03	-59256	5626	5562	5496	5432	5366	5565	5435	54	1650	500	3410	10	1	10895327	616	15.15	1.73	12	4.79	373.00	3262.00	13870	20240502	-59.26	3290	20241209	71.73	6840	-17.40	20250206	3790	49.08	20250102	19880	-71.58	20240402	3290	71.73	20241209	6.42	N	430690	500	54 억	112416	N	N	N	N
13	20250218	131255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	150	2	2.73	2817968230	496860	421.30	5570	5790	5430	7150	3850	5500	5671.55	1.03	-61285	5626	5562	5496	5432	5366	5565	5435	54	1650	500	3410	10	1	10895327	616	15.15	1.73	12	4.56	373.00	3262.00	13870	20240502	-59.26	3290	20241209	71.73	6840	-17.40	20250206	3790	49.08	20250102	19880	-71.58	20240402	3290	71.73	20241209	6.42	N	430690	500	54 억	112416	N	N	N	N
14	20250218	121257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	230	2	4.18	2430685680	428711	363.52	5570	5790	5430	7150	3850	5500	5669.75	1.03	-60960	5626	5562	5496	5432	5366	5565	5435	54	1650	500	3410	10	1	10895327	624	15.36	1.76	12	3.93	373.00	3262.00	13870	20240502	-58.69	3290	20241209	74.16	6840	-16.23	20250206	3790	51.19	20250102	19880	-71.18	20240402	3290	74.16	20241209	6.42	N	430690	500	54 억	112416	N	N	N	N
15	20250218	111254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-50	5	-0.91	286151390	52201	44.26	5570	5570	5430	7150	3850	5500	5481.72	1.03	-10811	5626	5562	5496	5432	5366	5565	5435	54	1650	500	3410	10	1	10895327	594	14.61	1.67	12	0.48	373.00	3262.00	13870	20240502	-60.71	3290	20241209	65.65	6840	-20.32	20250206	3790	43.80	20250102	19880	-72.59	20240402	3290	65.65	20241209	6.42	N	430690	500	54 억	112416	N	N	N	N
16	20250218	101254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	-10	5	-0.18	212508840	38714	32.83	5570	5570	5430	7150	3850	5500	5489.20	1.03	-13321	5626	5562	5496	5432	5366	5565	5435	54	1650	500	3410	10	1	10895327	598	14.72	1.68	12	0.36	373.00	3262.00	13870	20240502	-60.42	3290	20241209	66.87	6840	-19.74	20250206	3790	44.85	20250102	19880	-72.38	20240402	3290	66.87	20241209	6.42	N	430690	500	54 억	112416	N	N	N	N
17	20250218	091259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-40	5	-0.73	88936300	16170	13.71	5570	5570	5430	7150	3850	5500	5500.08	1.03	-9019	5626	5562	5496	5432	5366	5565	5435	54	1650	500	3410	10	1	10895327	595	14.64	1.67	12	0.15	373.00	3262.00	13870	20240502	-60.63	3290	20241209	65.96	6840	-20.18	20250206	3790	44.06	20250102	19880	-72.54	20240402	3290	65.96	20241209	6.42	N	430690	500	54 억	112416	N	N	N	N
18	20250217	161254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	30	2	0.55	608825550	110725	44.66	5500	5560	5430	7110	3830	5470	5498.53	1.14	-11883	5783	5626	5493	5336	5203	5560	5270	54	1640	500	3390	10	1	10895327	599	14.75	1.69	12	1.02	373.00	3262.00	13870	20240502	-60.35	3290	20241209	67.17	6840	-19.59	20250206	3790	45.12	20250102	19880	-72.33	20240402	3290	67.17	20241209	6.41	N	430690	500	54 억	124503	N	N	N	N
19	20250217	151252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	20	2	0.37	579361650	105365	42.50	5500	5560	5430	7110	3830	5470	5498.62	1.14	-11505	5783	5626	5493	5336	5203	5560	5270	54	1640	500	3390	10	1	10895327	598	14.72	1.68	12	0.97	373.00	3262.00	13870	20240502	-60.42	3290	20241209	66.87	6840	-19.74	20250206	3790	44.85	20250102	19880	-72.38	20240402	3290	66.87	20241209	6.41	N	430690	500	54 억	124503	N	N	N	N
20	20250217	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	10	2	0.18	526590770	95763	38.63	5500	5560	5430	7110	3830	5470	5498.90	1.14	-9943	5783	5626	5493	5336	5203	5560	5270	54	1640	500	3390	10	1	10895327	597	14.69	1.68	12	0.88	373.00	3262.00	13870	20240502	-60.49	3290	20241209	66.57	6840	-19.88	20250206	3790	44.59	20250102	19880	-72.43	20240402	3290	66.57	20241209	6.41	N	430690	500	54 억	124503	N	N	N	N
21	20250217	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	20	2	0.37	454231290	82546	33.30	5500	5560	5430	7110	3830	5470	5502.77	1.14	-15142	5783	5626	5493	5336	5203	5560	5270	54	1640	500	3390	10	1	10895327	598	14.72	1.68	12	0.76	373.00	3262.00	13870	20240502	-60.42	3290	20241209	66.87	6840	-19.74	20250206	3790	44.85	20250102	19880	-72.38	20240402	3290	66.87	20241209	6.41	N	430690	500	54 억	124503	N	N	N	N
22	20250217	121255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	60	2	1.10	352000100	63937	25.79	5500	5560	5430	7110	3830	5470	5505.42	1.14	-8550	5783	5626	5493	5336	5203	5560	5270	54	1640	500	3390	10	1	10895327	603	14.83	1.70	12	0.59	373.00	3262.00	13870	20240502	-60.13	3290	20241209	68.09	6840	-19.15	20250206	3790	45.91	20250102	19880	-72.18	20240402	3290	68.09	20241209	6.41	N	430690	500	54 억	124503	N	N	N	N
23	20250217	111254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	80	2	1.46	282668090	51362	20.72	5500	5560	5430	7110	3830	5470	5503.45	1.14	-1340	5783	5626	5493	5336	5203	5560	5270	54	1640	500	3390	10	1	10895327	605	14.88	1.70	12	0.47	373.00	3262.00	13870	20240502	-59.99	3290	20241209	68.69	6840	-18.86	20250206	3790	46.44	20250102	19880	-72.08	20240402	3290	68.69	20241209	6.41	N	430690	500	54 억	124503	N	N	N	N
24	20250217	101250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	30	2	0.55	192491480	35006	14.12	5500	5540	5430	7110	3830	5470	5498.81	1.14	-1208	5783	5626	5493	5336	5203	5560	5270	54	1640	500	3390	10	1	10895327	599	14.75	1.69	12	0.32	373.00	3262.00	13870	20240502	-60.35	3290	20241209	67.17	6840	-19.59	20250206	3790	45.12	20250102	19880	-72.33	20240402	3290	67.17	20241209	6.41	N	430690	500	54 억	124503	N	N	N	N
25	20250217	091253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	30	2	0.55	69516690	12666	5.11	5500	5530	5430	7110	3830	5470	5488.45	1.14	-2976	5783	5626	5493	5336	5203	5560	5270	54	1640	500	3390	10	1	10895327	599	14.75	1.69	12	0.12	373.00	3262.00	13870	20240502	-60.35	3290	20241209	67.17	6840	-19.59	20250206	3790	45.12	20250102	19880	-72.33	20240402	3290	67.17	20241209	6.41	N	430690	500	54 억	124503	N	N	N	N
26	20250214	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	-180	5	-3.19	1347964850	245635	152.25	5600	5650	5360	7340	3960	5650	5487.66	0.64	54580	5896	5772	5676	5552	5456	5760	5540	54	1690	500	3500	10	1	10895327	596	14.66	1.68	12	2.25	373.00	3262.00	13870	20240502	-60.56	3290	20241209	66.26	6840	-20.03	20250206	3790	44.33	20250102	19880	-72.48	20240402	3290	66.26	20241209	6.22	N	430690	500	54 억	69724	N	N	N	N
27	20250214	151245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-200	5	-3.54	1291861200	235349	145.87	5600	5650	5360	7340	3960	5650	5488.92	0.64	54807	5896	5772	5676	5552	5456	5760	5540	54	1690	500	3500	10	1	10895327	594	14.61	1.67	12	2.16	373.00	3262.00	13870	20240502	-60.71	3290	20241209	65.65	6840	-20.32	20250206	3790	43.80	20250102	19880	-72.59	20240402	3290	65.65	20241209	6.22	N	430690	500	54 억	69724	N	N	N	N
28	20250214	141245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	-140	5	-2.48	887923360	161178	99.90	5600	5650	5360	7340	3960	5650	5508.70	0.64	15822	5896	5772	5676	5552	5456	5760	5540	54	1690	500	3500	10	1	10895327	600	14.77	1.69	12	1.48	373.00	3262.00	13870	20240502	-60.27	3290	20241209	67.48	6840	-19.44	20250206	3790	45.38	20250102	19880	-72.28	20240402	3290	67.48	20241209	6.22	N	430690	500	54 억	69724	N	N	N	N
29	20250214	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-100	5	-1.77	844044740	153227	94.97	5600	5650	5360	7340	3960	5650	5508.18	0.64	18698	5896	5772	5676	5552	5456	5760	5540	54	1690	500	3500	10	1	10895327	605	14.88	1.70	12	1.41	373.00	3262.00	13870	20240502	-59.99	3290	20241209	68.69	6840	-18.86	20250206	3790	46.44	20250102	19880	-72.08	20240402	3290	68.69	20241209	6.22	N	430690	500	54 억	69724	N	N	N	N
30	20250214	121244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-100	5	-1.77	709895160	128908	79.90	5600	5650	5360	7340	3960	5650	5506.66	0.64	8501	5896	5772	5676	5552	5456	5760	5540	54	1690	500	3500	10	1	10895327	605	14.88	1.70	12	1.18	373.00	3262.00	13870	20240502	-59.99	3290	20241209	68.69	6840	-18.86	20250206	3790	46.44	20250102	19880	-72.08	20240402	3290	68.69	20241209	6.22	N	430690	500	54 억	69724	N	N	N	N
31	20250214	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-100	5	-1.77	653170880	118708	73.58	5600	5650	5360	7340	3960	5650	5501.96	0.64	5658	5896	5772	5676	5552	5456	5760	5540	54	1690	500	3500	10	1	10895327	605	14.88	1.70	12	1.09	373.00	3262.00	13870	20240502	-59.99	3290	20241209	68.69	6840	-18.86	20250206	3790	46.44	20250102	19880	-72.08	20240402	3290	68.69	20241209	6.22	N	430690	500	54 억	69724	N	N	N	N
32	20250214	101241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-190	5	-3.36	535373730	97334	60.33	5600	5650	5360	7340	3960	5650	5499.91	0.64	711	5896	5772	5676	5552	5456	5760	5540	54	1690	500	3500	10	1	10895327	595	14.64	1.67	12	0.89	373.00	3262.00	13870	20240502	-60.63	3290	20241209	65.96	6840	-20.18	20250206	3790	44.06	20250102	19880	-72.54	20240402	3290	65.96	20241209	6.22	N	430690	500	54 억	69724	N	N	N	N
33	20250214	091246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-40	5	-0.71	150038790	26950	16.70	5600	5650	5500	7340	3960	5650	5566.37	0.64	4912	5896	5772	5676	5552	5456	5760	5540	54	1690	500	3500	10	1	10895327	611	15.04	1.72	12	0.25	373.00	3262.00	13870	20240502	-59.55	3290	20241209	70.52	6840	-17.98	20250206	3790	48.02	20250102	19880	-71.78	20240402	3290	70.52	20241209	6.22	N	430690	500	54 억	69724	N	N	N	N
34	20250213	161234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-40	5	-0.70	858453810	151526	49.24	5650	5800	5580	7390	3990	5690	5665.48	0.57	7324	6243	5966	5803	5526	5363	5885	5445	54	1700	500	3520	10	1	10895327	616	15.15	1.73	12	1.39	373.00	3262.00	13870	20240502	-59.26	3290	20241209	71.73	6840	-17.40	20250206	3790	49.08	20250102	19880	-71.58	20240402	3290	71.73	20241209	6.13	N	430690	500	54 억	62389	N	N	N	N
35	20250213	151235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-40	5	-0.70	802190850	141561	46.01	5650	5800	5580	7390	3990	5690	5666.75	0.57	7982	6243	5966	5803	5526	5363	5885	5445	54	1700	500	3520	10	1	10895327	616	15.15	1.73	12	1.30	373.00	3262.00	13870	20240502	-59.26	3290	20241209	71.73	6840	-17.40	20250206	3790	49.08	20250102	19880	-71.58	20240402	3290	71.73	20241209	6.13	N	430690	500	54 억	62389	N	N	N	N
36	20250213	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-40	5	-0.70	714212320	126024	40.96	5650	5800	5580	7390	3990	5690	5667.27	0.57	11329	6243	5966	5803	5526	5363	5885	5445	54	1700	500	3520	10	1	10895327	616	15.15	1.73	12	1.16	373.00	3262.00	13870	20240502	-59.26	3290	20241209	71.73	6840	-17.40	20250206	3790	49.08	20250102	19880	-71.58	20240402	3290	71.73	20241209	6.13	N	430690	500	54 억	62389	N	N	N	N
37	20250213	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-10	5	-0.18	657416450	116004	37.70	5650	5800	5580	7390	3990	5690	5667.18	0.57	9309	6243	5966	5803	5526	5363	5885	5445	54	1700	500	3520	10	1	10895327	619	15.23	1.74	12	1.06	373.00	3262.00	13870	20240502	-59.05	3290	20241209	72.64	6840	-16.96	20250206	3790	49.87	20250102	19880	-71.43	20240402	3290	72.64	20241209	6.13	N	430690	500	54 억	62389	N	N	N	N
38	20250213	121231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-20	5	-0.35	592638840	104584	33.99	5650	5800	5580	7390	3990	5690	5666.63	0.57	13008	6243	5966	5803	5526	5363	5885	5445	54	1700	500	3520	10	1	10895327	618	15.20	1.74	12	0.96	373.00	3262.00	13870	20240502	-59.12	3290	20241209	72.34	6840	-17.11	20250206	3790	49.60	20250102	19880	-71.48	20240402	3290	72.34	20241209	6.13	N	430690	500	54 억	62389	N	N	N	N
39	20250213	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	0	3	0.00	525201840	92678	30.12	5650	5800	5580	7390	3990	5690	5666.95	0.57	14399	6243	5966	5803	5526	5363	5885	5445	54	1700	500	3520	10	1	10895327	620	15.25	1.74	12	0.85	373.00	3262.00	13870	20240502	-58.98	3290	20241209	72.95	6840	-16.81	20250206	3790	50.13	20250102	19880	-71.38	20240402	3290	72.95	20241209	6.13	N	430690	500	54 억	62389	N	N	N	N
40	20250213	101232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-30	5	-0.53	419626770	73978	24.04	5650	5800	5580	7390	3990	5690	5672.31	0.57	13136	6243	5966	5803	5526	5363	5885	5445	54	1700	500	3520	10	1	10895327	617	15.17	1.74	12	0.68	373.00	3262.00	13870	20240502	-59.19	3290	20241209	72.04	6840	-17.25	20250206	3790	49.34	20250102	19880	-71.53	20240402	3290	72.04	20241209	6.13	N	430690	500	54 억	62389	N	N	N	N
41	20250213	091225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	50	2	0.88	103315450	18053	5.87	5650	5800	5650	7390	3990	5690	5722.93	0.57	3101	6243	5966	5803	5526	5363	5885	5445	54	1700	500	3520	10	1	10895327	625	15.39	1.76	12	0.17	373.00	3262.00	13870	20240502	-58.62	3290	20241209	74.47	6840	-16.08	20250206	3790	51.45	20250102	19880	-71.13	20240402	3290	74.47	20241209	6.13	N	430690	500	54 억	62389	N	N	N	N
42	20250212	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-390	5	-6.41	1749075510	302537	134.72	6020	6080	5640	7900	4260	6080	5781.51	0.89	-35675	6233	6156	6053	5976	5873	6170	5990	54	1820	500	3760	10	1	10895327	620	15.25	1.74	12	2.78	373.00	3262.00	13870	20240502	-58.98	3290	20241209	72.95	6840	-16.81	20250206	3790	50.13	20250102	19880	-71.38	20240402	3290	72.95	20241209	6.10	N	430690	500	54 억	97333	N	N	N	N
43	20250212	151221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-410	5	-6.74	1709416880	295563	131.62	6020	6080	5640	7900	4260	6080	5783.57	0.89	-35653	6233	6156	6053	5976	5873	6170	5990	54	1820	500	3760	10	1	10895327	618	15.20	1.74	12	2.71	373.00	3262.00	13870	20240502	-59.12	3290	20241209	72.34	6840	-17.11	20250206	3790	49.60	20250102	19880	-71.48	20240402	3290	72.34	20241209	6.10	N	430690	500	54 억	97333	N	N	N	N
44	20250212	141223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-390	5	-6.41	1551006660	267603	119.17	6020	6080	5660	7900	4260	6080	5795.90	0.89	-35140	6233	6156	6053	5976	5873	6170	5990	54	1820	500	3760	10	1	10895327	620	15.25	1.74	12	2.46	373.00	3262.00	13870	20240502	-58.98	3290	20241209	72.95	6840	-16.81	20250206	3790	50.13	20250102	19880	-71.38	20240402	3290	72.95	20241209	6.10	N	430690	500	54 억	97333	N	N	N	N
45	20250212	131226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-340	5	-5.59	1347750760	231916	103.28	6020	6080	5670	7900	4260	6080	5811.35	0.89	-37906	6233	6156	6053	5976	5873	6170	5990	54	1820	500	3760	10	1	10895327	625	15.39	1.76	12	2.13	373.00	3262.00	13870	20240502	-58.62	3290	20241209	74.47	6840	-16.08	20250206	3790	51.45	20250102	19880	-71.13	20240402	3290	74.47	20241209	6.10	N	430690	500	54 억	97333	N	N	N	N
46	20250212	121222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-340	5	-5.59	1175606180	201766	89.85	6020	6080	5730	7900	4260	6080	5826.56	0.89	-32654	6233	6156	6053	5976	5873	6170	5990	54	1820	500	3760	10	1	10895327	625	15.39	1.76	12	1.85	373.00	3262.00	13870	20240502	-58.62	3290	20241209	74.47	6840	-16.08	20250206	3790	51.45	20250102	19880	-71.13	20240402	3290	74.47	20241209	6.10	N	430690	500	54 억	97333	N	N	N	N
47	20250212	111220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-280	5	-4.61	958708790	164090	73.07	6020	6080	5730	7900	4260	6080	5842.55	0.89	-29009	6233	6156	6053	5976	5873	6170	5990	54	1820	500	3760	10	1	10895327	632	15.55	1.78	12	1.51	373.00	3262.00	13870	20240502	-58.18	3290	20241209	76.29	6840	-15.20	20250206	3790	53.03	20250102	19880	-70.82	20240402	3290	76.29	20241209	6.10	N	430690	500	54 억	97333	N	N	N	N
48	20250212	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-330	5	-5.43	839194690	143451	63.88	6020	6080	5730	7900	4260	6080	5850.01	0.89	-27824	6233	6156	6053	5976	5873	6170	5990	54	1820	500	3760	10	1	10895327	626	15.42	1.76	12	1.32	373.00	3262.00	13870	20240502	-58.54	3290	20241209	74.77	6840	-15.94	20250206	3790	51.72	20250102	19880	-71.08	20240402	3290	74.77	20241209	6.10	N	430690	500	54 억	97333	N	N	N	N
49	20250212	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-240	5	-3.95	387965450	65787	29.30	6020	6080	5730	7900	4260	6080	5897.24	0.89	-19694	6233	6156	6053	5976	5873	6170	5990	54	1820	500	3760	10	1	10895327	636	15.66	1.79	12	0.60	373.00	3262.00	13870	20240502	-57.89	3290	20241209	77.51	6840	-14.62	20250206	3790	54.09	20250102	19880	-70.62	20240402	3290	77.51	20241209	6.10	N	430690	500	54 억	97333	N	N	N	N
50	20250211	161226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-40	5	-0.65	1333688190	220949	70.96	6080	6130	5950	7950	4290	6120	6035.61	0.67	23890	6400	6260	6150	6010	5900	6330	6080	54	1830	500	3790	10	1	10895327	662	16.30	1.86	12	2.03	373.00	3262.00	13870	20240502	-56.16	3290	20241209	84.80	6840	-11.11	20250206	3790	60.42	20250102	19880	-69.42	20240402	3290	84.80	20241209	6.18	N	430690	500	54 억	73502	N	N	N	N
51	20250211	151227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-40	5	-0.65	1273757030	211088	67.79	6080	6130	5950	7950	4290	6120	6034.04	0.67	21173	6400	6260	6150	6010	5900	6330	6080	54	1830	500	3790	10	1	10895327	662	16.30	1.86	12	1.94	373.00	3262.00	13870	20240502	-56.16	3290	20241209	84.80	6840	-11.11	20250206	3790	60.42	20250102	19880	-69.42	20240402	3290	84.80	20241209	6.18	N	430690	500	54 억	73502	N	N	N	N
52	20250211	141225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-70	5	-1.14	1111731420	184391	59.22	6080	6130	5950	7950	4290	6120	6028.96	0.67	20158	6400	6260	6150	6010	5900	6330	6080	54	1830	500	3790	10	1	10895327	659	16.22	1.85	12	1.69	373.00	3262.00	13870	20240502	-56.38	3290	20241209	83.89	6840	-11.55	20250206	3790	59.63	20250102	19880	-69.57	20240402	3290	83.89	20241209	6.18	N	430690	500	54 억	73502	N	N	N	N
53	20250211	131226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-40	5	-0.65	1019250000	169144	54.32	6080	6130	5950	7950	4290	6120	6025.65	0.67	16840	6400	6260	6150	6010	5900	6330	6080	54	1830	500	3790	10	1	10895327	662	16.30	1.86	12	1.55	373.00	3262.00	13870	20240502	-56.16	3290	20241209	84.80	6840	-11.11	20250206	3790	60.42	20250102	19880	-69.42	20240402	3290	84.80	20241209	6.18	N	430690	500	54 억	73502	N	N	N	N
54	20250211	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-100	5	-1.63	860871310	142872	45.88	6080	6130	5950	7950	4290	6120	6025.14	0.67	9223	6400	6260	6150	6010	5900	6330	6080	54	1830	500	3790	10	1	10895327	656	16.14	1.85	12	1.31	373.00	3262.00	13870	20240502	-56.60	3290	20241209	82.98	6840	-11.99	20250206	3790	58.84	20250102	19880	-69.72	20240402	3290	82.98	20241209	6.18	N	430690	500	54 억	73502	N	N	N	N
55	20250211	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-120	5	-1.96	764991360	126905	40.76	6080	6130	5950	7950	4290	6120	6027.70	0.67	9417	6400	6260	6150	6010	5900	6330	6080	54	1830	500	3790	10	1	10895327	654	16.09	1.84	12	1.16	373.00	3262.00	13870	20240502	-56.74	3290	20241209	82.37	6840	-12.28	20250206	3790	58.31	20250102	19880	-69.82	20240402	3290	82.37	20241209	6.18	N	430690	500	54 억	73502	N	N	N	N
56	20250211	101223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-100	5	-1.63	627223750	104028	33.41	6080	6130	5950	7950	4290	6120	6028.93	0.67	3821	6400	6260	6150	6010	5900	6330	6080	54	1830	500	3790	10	1	10895327	656	16.14	1.85	12	0.95	373.00	3262.00	13870	20240502	-56.60	3290	20241209	82.98	6840	-11.99	20250206	3790	58.84	20250102	19880	-69.72	20240402	3290	82.98	20241209	6.18	N	430690	500	54 억	73502	N	N	N	N
57	20250211	091231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-100	5	-1.63	239152830	39430	12.66	6080	6130	6010	7950	4290	6120	6064.54	0.67	-9763	6400	6260	6150	6010	5900	6330	6080	54	1830	500	3790	10	1	10895327	656	16.14	1.85	12	0.36	373.00	3262.00	13870	20240502	-56.60	3290	20241209	82.98	6840	-11.99	20250206	3790	58.84	20250102	19880	-69.72	20240402	3290	82.98	20241209	6.18	N	430690	500	54 억	73502	N	N	N	N
58	20250210	161217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	70	2	1.16	1823198110	297440	44.41	6050	6290	6040	7860	4240	6050	6129.64	0.61	6531	6756	6402	6226	5872	5696	6315	5785	54	1810	500	3750	10	1	10895327	667	16.41	1.88	12	2.73	373.00	3262.00	13870	20240502	-55.88	3290	20241209	86.02	6840	-10.53	20250206	3790	61.48	20250102	19880	-69.22	20240402	3290	86.02	20241209	7.13	N	430690	500	54 억	66971	N	N	N	N
59	20250210	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	80	2	1.32	1753122870	285984	42.70	6050	6290	6040	7860	4240	6050	6130.16	0.61	2511	6756	6402	6226	5872	5696	6315	5785	54	1810	500	3750	10	1	10895327	668	16.43	1.88	12	2.62	373.00	3262.00	13870	20240502	-55.80	3290	20241209	86.32	6840	-10.38	20250206	3790	61.74	20250102	19880	-69.16	20240402	3290	86.32	20241209	7.13	N	430690	500	54 억	66971	N	N	N	N
60	20250210	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	80	2	1.32	1541653560	251422	37.54	6050	6290	6040	7860	4240	6050	6131.76	0.61	2009	6756	6402	6226	5872	5696	6315	5785	54	1810	500	3750	10	1	10895327	668	16.43	1.88	12	2.31	373.00	3262.00	13870	20240502	-55.80	3290	20241209	86.32	6840	-10.38	20250206	3790	61.74	20250102	19880	-69.16	20240402	3290	86.32	20241209	7.13	N	430690	500	54 억	66971	N	N	N	N
61	20250210	131220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	110	2	1.82	1411131790	230087	34.36	6050	6290	6040	7860	4240	6050	6133.06	0.61	7080	6756	6402	6226	5872	5696	6315	5785	54	1810	500	3750	10	1	10895327	671	16.51	1.89	12	2.11	373.00	3262.00	13870	20240502	-55.59	3290	20241209	87.23	6840	-9.94	20250206	3790	62.53	20250102	19880	-69.01	20240402	3290	87.23	20241209	7.13	N	430690	500	54 억	66971	N	N	N	N
62	20250210	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	110	2	1.82	1256663380	204938	30.60	6050	6290	6040	7860	4240	6050	6131.94	0.61	148	6756	6402	6226	5872	5696	6315	5785	54	1810	500	3750	10	1	10895327	671	16.51	1.89	12	1.88	373.00	3262.00	13870	20240502	-55.59	3290	20241209	87.23	6840	-9.94	20250206	3790	62.53	20250102	19880	-69.01	20240402	3290	87.23	20241209	7.13	N	430690	500	54 억	66971	N	N	N	N
63	20250210	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	130	2	2.15	1171193580	191053	28.53	6050	6290	6040	7860	4240	6050	6130.23	0.61	1866	6756	6402	6226	5872	5696	6315	5785	54	1810	500	3750	10	1	10895327	673	16.57	1.89	12	1.75	373.00	3262.00	13870	20240502	-55.44	3290	20241209	87.84	6840	-9.65	20250206	3790	63.06	20250102	19880	-68.91	20240402	3290	87.84	20241209	7.13	N	430690	500	54 억	66971	N	N	N	N
64	20250210	101208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	120	2	1.98	787096220	129118	19.28	6050	6180	6040	7860	4240	6050	6095.97	0.61	9632	6756	6402	6226	5872	5696	6315	5785	54	1810	500	3750	10	1	10895327	672	16.54	1.89	12	1.19	373.00	3262.00	13870	20240502	-55.52	3290	20241209	87.54	6840	-9.80	20250206	3790	62.80	20250102	19880	-68.96	20240402	3290	87.54	20241209	7.13	N	430690	500	54 억	66971	N	N	N	N
65	20250210	091207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	30	2	0.50	363642880	59881	8.94	6050	6160	6040	7860	4240	6050	6072.78	0.61	3787	6756	6402	6226	5872	5696	6315	5785	54	1810	500	3750	10	1	10895327	662	16.30	1.86	12	0.55	373.00	3262.00	13870	20240502	-56.16	3290	20241209	84.80	6840	-11.11	20250206	3790	60.42	20250102	19880	-69.42	20240402	3290	84.80	20241209	7.13	N	430690	500	54 억	66971	N	N	N	N
66	20250207	161154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-150	5	-2.42	4131091690	658559	16.82	6290	6580	6050	8060	4340	6200	6273.53	0.67	-6302	7080	6640	6400	5960	5720	6520	5840	54	1860	500	3840	10	1	10895327	659	16.22	1.85	12	6.04	373.00	3262.00	13870	20240502	-56.38	3290	20241209	83.89	6840	-11.55	20250206	3790	59.63	20250102	19880	-69.57	20240402	3290	83.89	20241209	6.14	N	430690	500	54 억	72807	N	N	N	N
67	20250207	151156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-110	5	-1.77	3945418840	627917	16.04	6290	6580	6060	8060	4340	6200	6283.36	0.67	-7757	7080	6640	6400	5960	5720	6520	5840	54	1860	500	3840	10	1	10895327	664	16.33	1.87	12	5.76	373.00	3262.00	13870	20240502	-56.09	3290	20241209	85.11	6840	-10.96	20250206	3790	60.69	20250102	19880	-69.37	20240402	3290	85.11	20241209	6.14	N	430690	500	54 억	72807	N	N	N	N
68	20250207	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-90	5	-1.45	3711013830	589521	15.06	6290	6580	6060	8060	4340	6200	6294.98	0.67	-733	7080	6640	6400	5960	5720	6520	5840	54	1860	500	3840	10	1	10895327	666	16.38	1.87	12	5.41	373.00	3262.00	13870	20240502	-55.95	3290	20241209	85.71	6840	-10.67	20250206	3790	61.21	20250102	19880	-69.27	20240402	3290	85.71	20241209	6.14	N	430690	500	54 억	72807	N	N	N	N
69	20250207	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-80	5	-1.29	3350424480	530419	13.55	6290	6580	6100	8060	4340	6200	6316.58	0.67	-9145	7080	6640	6400	5960	5720	6520	5840	54	1860	500	3840	10	1	10895327	667	16.41	1.88	12	4.87	373.00	3262.00	13870	20240502	-55.88	3290	20241209	86.02	6840	-10.53	20250206	3790	61.48	20250102	19880	-69.22	20240402	3290	86.02	20241209	6.14	N	430690	500	54 억	72807	N	N	N	N
70	20250207	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	-30	5	-0.48	3156484630	498846	12.74	6290	6580	6140	8060	4340	6200	6327.60	0.67	-3910	7080	6640	6400	5960	5720	6520	5840	54	1860	500	3840	10	1	10895327	672	16.54	1.89	12	4.58	373.00	3262.00	13870	20240502	-55.52	3290	20241209	87.54	6840	-9.80	20250206	3790	62.80	20250102	19880	-68.96	20240402	3290	87.54	20241209	6.14	N	430690	500	54 억	72807	N	N	N	N
71	20250207	111150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	30	2	0.48	2757908640	434397	11.10	6290	6580	6190	8060	4340	6200	6348.86	0.67	-10498	7080	6640	6400	5960	5720	6520	5840	54	1860	500	3840	10	1	10895327	679	16.70	1.91	12	3.99	373.00	3262.00	13870	20240502	-55.08	3290	20241209	89.36	6840	-8.92	20250206	3790	64.38	20250102	19880	-68.66	20240402	3290	89.36	20241209	6.14	N	430690	500	54 억	72807	N	N	N	N
72	20250207	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	20	2	0.32	2369974740	372200	9.51	6290	6580	6210	8060	4340	6200	6367.52	0.67	-9440	7080	6640	6400	5960	5720	6520	5840	54	1860	500	3840	10	1	10895327	678	16.68	1.91	12	3.42	373.00	3262.00	13870	20240502	-55.16	3290	20241209	89.06	6840	-9.06	20250206	3790	64.12	20250102	19880	-68.71	20240402	3290	89.06	20241209	6.14	N	430690	500	54 억	72807	N	N	N	N
73	20250207	091202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	140	2	2.26	1194002020	185739	4.75	6290	6580	6290	8060	4340	6200	6428.51	0.67	-8669	7080	6640	6400	5960	5720	6520	5840	54	1860	500	3840	10	1	10895327	691	17.00	1.94	12	1.70	373.00	3262.00	13870	20240502	-54.29	3290	20241209	92.71	6840	-7.31	20250206	3790	67.28	20250102	19880	-68.11	20240402	3290	92.71	20241209	6.14	N	430690	500	54 억	72807	N	N	N	N
74	20250206	161124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-190	5	-2.97	25711195680	3895125	185.30	6350	6840	6160	8300	4480	6390	6601.13	0.17	53896	6730	6560	6400	6230	6070	6645	6315	54	1910	500	3960	10	1	10895327	676	16.62	1.90	12	35.75	373.00	3262.00	13870	20240502	-55.30	3290	20241209	88.45	6840	-9.36	20250206	3790	63.59	20250102	19880	-68.81	20240402	3290	88.45	20241209	6.30	N	430690	500	54 억	18242	N	N	N	N
75	20250206	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	-130	5	-2.03	25232545520	3818059	181.63	6350	6840	6250	8300	4480	6390	6608.92	0.17	45082	6730	6560	6400	6230	6070	6645	6315	54	1910	500	3960	10	1	10895327	682	16.78	1.92	12	35.04	373.00	3262.00	13870	20240502	-54.87	3290	20241209	90.27	6840	-8.48	20250206	3790	65.17	20250102	19880	-68.51	20240402	3290	90.27	20241209	6.30	N	430690	500	54 억	18242	N	N	N	N
76	20250206	141129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-30	5	-0.47	24211005600	3656379	173.94	6350	6840	6300	8300	4480	6390	6621.78	0.17	41726	6730	6560	6400	6230	6070	6645	6315	54	1910	500	3960	10	1	10895327	693	17.05	1.95	12	33.56	373.00	3262.00	13870	20240502	-54.15	3290	20241209	93.31	6840	-7.02	20250206	3790	67.81	20250102	19880	-68.01	20240402	3290	93.31	20241209	6.30	N	430690	500	54 억	18242	N	N	N	N
77	20250206	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6520	130	2	2.03	22941872910	3459764	164.59	6350	6840	6300	8300	4480	6390	6631.28	0.17	38070	6730	6560	6400	6230	6070	6645	6315	54	1910	500	3960	10	1	10895327	710	17.48	2.00	12	31.75	373.00	3262.00	13870	20240502	-52.99	3290	20241209	98.18	6840	-4.68	20250206	3790	72.03	20250102	19880	-67.20	20240402	3290	98.18	20241209	6.30	N	430690	500	54 억	18242	N	N	N	N
78	20250206	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6600	210	2	3.29	22261361210	3355831	159.64	6350	6840	6300	8300	4480	6390	6633.87	0.17	40931	6730	6560	6400	6230	6070	6645	6315	54	1910	500	3960	10	1	10895327	719	17.69	2.02	12	30.80	373.00	3262.00	13870	20240502	-52.42	3290	20241209	100.61	6840	-3.51	20250206	3790	74.14	20250102	19880	-66.80	20240402	3290	100.61	20241209	6.30	N	430690	500	54 억	18242	N	N	N	N
79	20250206	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	200	2	3.13	21276405030	3206928	152.56	6350	6840	6300	8300	4480	6390	6634.76	0.17	36195	6730	6560	6400	6230	6070	6645	6315	54	1910	500	3960	10	1	10895327	718	17.67	2.02	12	29.43	373.00	3262.00	13870	20240502	-52.49	3290	20241209	100.30	6840	-3.65	20250206	3790	73.88	20250102	19880	-66.85	20240402	3290	100.30	20241209	6.30	N	430690	500	54 억	18242	N	N	N	N
80	20250206	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6550	160	2	2.50	17812654570	2685941	127.78	6350	6840	6300	8300	4480	6390	6632.10	0.17	27996	6730	6560	6400	6230	6070	6645	6315	54	1910	500	3960	10	1	10895327	714	17.56	2.01	12	24.65	373.00	3262.00	13870	20240502	-52.78	3290	20241209	99.09	6840	-4.24	20250206	3790	72.82	20250102	19880	-67.05	20240402	3290	99.09	20241209	6.30	N	430690	500	54 억	18242	N	N	N	N
81	20250206	091131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6560	170	2	2.66	3984317040	609714	29.01	6350	6650	6300	8300	4480	6390	6535.50	0.17	37532	6730	6560	6400	6230	6070	6645	6315	54	1910	500	3960	10	1	10895327	715	17.59	2.01	12	5.60	373.00	3262.00	13870	20240502	-52.70	3290	20241209	99.39	6820	-3.81	20250121	3790	73.09	20250102	19880	-67.00	20240402	3290	99.39	20241209	6.30	N	430690	500	54 억	18242	N	N	N	N
82	20250205	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	-150	5	-2.29	12852098930	2015964	35.37	6330	6570	6240	8500	4580	6540	6375.13	0.16	-10413	7066	6802	6336	6072	5606	6935	6205	54	1960	500	4050	10	1	10895327	696	17.13	1.96	12	18.50	373.00	3262.00	13870	20240502	-53.93	3290	20241209	94.22	6820	-6.30	20250121	3790	68.60	20250102	19880	-67.86	20240402	3290	94.22	20241209	6.65	N	430690	500	54 억	17745	N	N	N	N
83	20250205	151117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-160	5	-2.45	11807828510	1852905	32.51	6330	6570	6240	8500	4580	6540	6372.45	0.16	-3230	7066	6802	6336	6072	5606	6935	6205	54	1960	500	4050	10	1	10895327	695	17.10	1.96	12	17.01	373.00	3262.00	13870	20240502	-54.00	3290	20241209	93.92	6820	-6.45	20250121	3790	68.34	20250102	19880	-67.91	20240402	3290	93.92	20241209	6.65	N	430690	500	54 억	17745	N	N	N	N
84	20250205	141116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-190	5	-2.91	10857750320	1703646	29.89	6330	6570	6240	8500	4580	6540	6373.08	0.16	-10099	7066	6802	6336	6072	5606	6935	6205	54	1960	500	4050	10	1	10895327	692	17.02	1.95	12	15.64	373.00	3262.00	13870	20240502	-54.22	3290	20241209	93.01	6820	-6.89	20250121	3790	67.55	20250102	19880	-68.06	20240402	3290	93.01	20241209	6.65	N	430690	500	54 억	17745	N	N	N	N
85	20250205	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	-180	5	-2.75	10249932570	1607796	28.21	6330	6570	6240	8500	4580	6540	6374.98	0.16	-6166	7066	6802	6336	6072	5606	6935	6205	54	1960	500	4050	10	1	10895327	693	17.05	1.95	12	14.76	373.00	3262.00	13870	20240502	-54.15	3290	20241209	93.31	6820	-6.74	20250121	3790	67.81	20250102	19880	-68.01	20240402	3290	93.31	20241209	6.65	N	430690	500	54 억	17745	N	N	N	N
86	20250205	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-240	5	-3.67	5549102980	880248	15.44	6330	6420	6240	8500	4580	6540	6303.58	0.16	18120	7066	6802	6336	6072	5606	6935	6205	54	1960	500	4050	10	1	10895327	686	16.89	1.93	12	8.08	373.00	3262.00	13870	20240502	-54.58	3290	20241209	91.49	6820	-7.62	20250121	3790	66.23	20250102	19880	-68.31	20240402	3290	91.49	20241209	6.65	N	430690	500	54 억	17745	N	N	N	N
87	20250205	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	-230	5	-3.52	5126740870	813167	14.27	6330	6420	6240	8500	4580	6540	6304.18	0.16	12993	7066	6802	6336	6072	5606	6935	6205	54	1960	500	4050	10	1	10895327	687	16.92	1.93	12	7.46	373.00	3262.00	13870	20240502	-54.51	3290	20241209	91.79	6820	-7.48	20250121	3790	66.49	20250102	19880	-68.26	20240402	3290	91.79	20241209	6.65	N	430690	500	54 억	17745	N	N	N	N
88	20250205	101121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	-270	5	-4.13	4427928870	702220	12.32	6330	6420	6240	8500	4580	6540	6305.06	0.16	33123	7066	6802	6336	6072	5606	6935	6205	54	1960	500	4050	10	1	10895327	683	16.81	1.92	12	6.45	373.00	3262.00	13870	20240502	-54.79	3290	20241209	90.58	6820	-8.06	20250121	3790	65.44	20250102	19880	-68.46	20240402	3290	90.58	20241209	6.65	N	430690	500	54 억	17745	N	N	N	N
89	20250205	091133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	-260	5	-3.98	2502067750	395923	6.95	6330	6420	6250	8500	4580	6540	6318.66	0.16	73523	7066	6802	6336	6072	5606	6935	6205	54	1960	500	4050	10	1	10895327	684	16.84	1.93	12	3.63	373.00	3262.00	13870	20240502	-54.72	3290	20241209	90.88	6820	-7.92	20250121	3790	65.70	20250102	19880	-68.41	20240402	3290	90.88	20241209	6.65	N	430690	500	54 억	17745	N	N	N	N
90	20250204	161050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6540	640	2	10.85	34935017900	5545242	206.18	5870	6600	5870	7670	4130	5900	6297.70	0.14	12277	6546	6222	5856	5532	5166	6385	5695	54	1770	500	3650	10	1	10895327	713	17.53	2.00	12	50.90	373.00	3262.00	13870	20240502	-52.85	3290	20241209	98.78	6820	-4.11	20250121	3790	72.56	20250102	19880	-67.10	20240402	3290	98.78	20241209	6.44	N	430690	500	54 억	15210	N	N	N	N
91	20250204	151104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	420	2	7.12	30240198100	4817405	179.12	5870	6600	5870	7670	4130	5900	6277.35	0.14	15355	6546	6222	5856	5532	5166	6385	5695	54	1770	500	3650	10	1	10895327	689	16.94	1.94	12	44.22	373.00	3262.00	13870	20240502	-54.43	3290	20241209	92.10	6820	-7.33	20250121	3790	66.75	20250102	19880	-68.21	20240402	3290	92.10	20241209	6.44	N	430690	500	54 억	15210	N	N	N	N
92	20250204	141102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	60	2	1.02	4658295930	775352	28.83	5870	6170	5870	7670	4130	5900	6008.10	0.14	33856	6546	6222	5856	5532	5166	6385	5695	54	1770	500	3650	10	1	10895327	649	15.98	1.83	12	7.12	373.00	3262.00	13870	20240502	-57.03	3290	20241209	81.16	6820	-12.61	20250121	3790	57.26	20250102	19880	-70.02	20240402	3290	81.16	20241209	6.44	N	430690	500	54 억	15210	N	N	N	N
93	20250204	131106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	30	2	0.51	3056744120	510016	18.96	5870	6150	5870	7670	4130	5900	5993.59	0.14	8342	6546	6222	5856	5532	5166	6385	5695	54	1770	500	3650	10	1	10895327	646	15.90	1.82	12	4.68	373.00	3262.00	13870	20240502	-57.25	3290	20241209	80.24	6820	-13.05	20250121	3790	56.46	20250102	19880	-70.17	20240402	3290	80.24	20241209	6.44	N	430690	500	54 억	15210	N	N	N	N
94	20250204	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	80	2	1.36	2728907930	454847	16.91	5870	6150	5870	7670	4130	5900	5999.82	0.14	1065	6546	6222	5856	5532	5166	6385	5695	54	1770	500	3650	10	1	10895327	652	16.03	1.83	12	4.17	373.00	3262.00	13870	20240502	-56.89	3290	20241209	81.76	6820	-12.32	20250121	3790	57.78	20250102	19880	-69.92	20240402	3290	81.76	20241209	6.44	N	430690	500	54 억	15210	N	N	N	N
95	20250204	111057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	90	2	1.53	2393306690	398931	14.83	5870	6150	5870	7670	4130	5900	5999.53	0.14	1175	6546	6222	5856	5532	5166	6385	5695	54	1770	500	3650	10	1	10895327	653	16.06	1.84	12	3.66	373.00	3262.00	13870	20240502	-56.81	3290	20241209	82.07	6820	-12.17	20250121	3790	58.05	20250102	19880	-69.87	20240402	3290	82.07	20241209	6.44	N	430690	500	54 억	15210	N	N	N	N
96	20250204	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	140	2	2.37	1368804480	229659	8.54	5870	6070	5870	7670	4130	5900	5960.40	0.14	1569	6546	6222	5856	5532	5166	6385	5695	54	1770	500	3650	10	1	10895327	658	16.19	1.85	12	2.11	373.00	3262.00	13870	20240502	-56.45	3290	20241209	83.59	6820	-11.44	20250121	3790	59.37	20250102	19880	-69.62	20240402	3290	83.59	20241209	6.44	N	430690	500	54 억	15210	N	N	N	N
97	20250204	091100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	0	3	0.00	397525900	66809	2.48	5870	6030	5870	7670	4130	5900	5950.88	0.14	2802	6546	6222	5856	5532	5166	6385	5695	54	1770	500	3650	10	1	10895327	643	15.82	1.81	12	0.61	373.00	3262.00	13870	20240502	-57.46	3290	20241209	79.33	6820	-13.49	20250121	3790	55.67	20250102	19880	-70.32	20240402	3290	79.33	20241209	6.44	N	430690	500	54 억	15210	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History