KissMeData/450520/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	161317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	-210	5	-4.24	1742975230	362076	86.12	4955	4970	4740	6440	3470	4955	4814.22	0.77	-19202	5085	5020	4965	4900	4845	5015	4895	74	1485	500	3070	5	1	14704578	698	12.49	1.52	12	2.46	380.00	3128.00	8125	20240612	-41.60	2735	20241121	73.49	6220	-23.71	20250206	3415	38.95	20250115	24350	-80.51	20240612	2735	73.49	20241121	6.01	N	450520	500	73 억	113370	N	N	N	N
3	20250219	151322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	-190	5	-3.83	1640254285	340485	80.98	4955	4970	4740	6440	3470	4955	4817.37	0.77	-19388	5085	5020	4965	4900	4845	5015	4895	74	1485	500	3070	5	1	14704578	701	12.54	1.52	12	2.32	380.00	3128.00	8125	20240612	-41.35	2735	20241121	74.22	6220	-23.39	20250206	3415	39.53	20250115	24350	-80.43	20240612	2735	74.22	20241121	6.01	N	450520	500	73 억	113370	N	N	N	N
4	20250219	141318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4780	-175	5	-3.53	1532447865	317928	75.62	4955	4970	4740	6440	3470	4955	4820.07	0.77	-15332	5085	5020	4965	4900	4845	5015	4895	74	1485	500	3070	5	1	14704578	703	12.58	1.53	12	2.16	380.00	3128.00	8125	20240612	-41.17	2735	20241121	74.77	6220	-23.15	20250206	3415	39.97	20250115	24350	-80.37	20240612	2735	74.77	20241121	6.01	N	450520	500	73 억	113370	N	N	N	N
5	20250219	131318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	-190	5	-3.83	1442112095	298941	71.10	4955	4970	4740	6440	3470	4955	4824.03	0.77	-13301	5085	5020	4965	4900	4845	5015	4895	74	1485	500	3070	5	1	14704578	701	12.54	1.52	12	2.03	380.00	3128.00	8125	20240612	-41.35	2735	20241121	74.22	6220	-23.39	20250206	3415	39.53	20250115	24350	-80.43	20240612	2735	74.22	20241121	6.01	N	450520	500	73 억	113370	N	N	N	N
6	20250219	121318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	-190	5	-3.83	1305586920	270181	64.26	4955	4970	4740	6440	3470	4955	4832.23	0.77	-13220	5085	5020	4965	4900	4845	5015	4895	74	1485	500	3070	5	1	14704578	701	12.54	1.52	12	1.84	380.00	3128.00	8125	20240612	-41.35	2735	20241121	74.22	6220	-23.39	20250206	3415	39.53	20250115	24350	-80.43	20240612	2735	74.22	20241121	6.01	N	450520	500	73 억	113370	N	N	N	N
7	20250219	111318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4790	-165	5	-3.33	1174380210	242606	57.70	4955	4970	4740	6440	3470	4955	4840.65	0.77	-15910	5085	5020	4965	4900	4845	5015	4895	74	1485	500	3070	5	1	14704578	704	12.61	1.53	12	1.65	380.00	3128.00	8125	20240612	-41.05	2735	20241121	75.14	6220	-22.99	20250206	3415	40.26	20250115	24350	-80.33	20240612	2735	75.14	20241121	6.01	N	450520	500	73 억	113370	N	N	N	N
8	20250219	101319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	-155	5	-3.13	919975890	189283	45.02	4955	4970	4775	6440	3470	4955	4860.27	0.77	-8871	5085	5020	4965	4900	4845	5015	4895	74	1485	500	3070	5	1	14704578	706	12.63	1.53	12	1.29	380.00	3128.00	8125	20240612	-40.92	2735	20241121	75.50	6220	-22.83	20250206	3415	40.56	20250115	24350	-80.29	20240612	2735	75.50	20241121	6.01	N	450520	500	73 억	113370	N	N	N	N
9	20250219	091321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-55	5	-1.11	267464895	54272	12.91	4955	4970	4900	6440	3470	4955	4928.18	0.77	-11888	5085	5020	4965	4900	4845	5015	4895	74	1485	500	3070	5	1	14704578	721	12.89	1.57	12	0.37	380.00	3128.00	8125	20240612	-39.69	2735	20241121	79.16	6220	-21.22	20250206	3415	43.48	20250115	24350	-79.88	20240612	2735	79.16	20241121	6.01	N	450520	500	73 억	113370	N	N	N	N
10	20250218	161313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	-45	5	-0.90	2033612955	408944	45.75	4955	5030	4910	6500	3500	5000	4973.01	0.82	-17633	5150	5075	4955	4880	4760	5112	4917	74	1500	500	3100	5	1	14704578	729	13.04	1.58	12	2.78	380.00	3128.00	8125	20240612	-39.02	2735	20241121	81.17	6220	-20.34	20250206	3415	45.10	20250115	24350	-79.65	20240612	2735	81.17	20241121	5.68	N	450520	500	73 억	120860	N	N	N	N
11	20250218	151314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	-40	5	-0.80	1908901945	383780	42.93	4955	5030	4910	6500	3500	5000	4973.95	0.82	-15543	5150	5075	4955	4880	4760	5112	4917	74	1500	500	3100	5	1	14704578	729	13.05	1.59	12	2.61	380.00	3128.00	8125	20240612	-38.95	2735	20241121	81.35	6220	-20.26	20250206	3415	45.24	20250115	24350	-79.63	20240612	2735	81.35	20241121	5.68	N	450520	500	73 억	120860	N	N	N	N
12	20250218	141316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	0	3	0.00	1494277360	300104	33.57	4955	5030	4910	6500	3500	5000	4979.20	0.82	1018	5150	5075	4955	4880	4760	5112	4917	74	1500	500	3100	10	1	14704578	735	13.16	1.60	12	2.04	380.00	3128.00	8125	20240612	-38.46	2735	20241121	82.82	6220	-19.61	20250206	3415	46.41	20250115	24350	-79.47	20240612	2735	82.82	20241121	5.68	N	450520	500	73 억	120860	N	N	N	N
13	20250218	131313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	10	2	0.20	1264255905	254117	28.43	4955	5030	4910	6500	3500	5000	4975.09	0.82	-3427	5150	5075	4955	4880	4760	5112	4917	74	1500	500	3100	10	1	14704578	737	13.18	1.60	12	1.73	380.00	3128.00	8125	20240612	-38.34	2735	20241121	83.18	6220	-19.45	20250206	3415	46.71	20250115	24350	-79.43	20240612	2735	83.18	20241121	5.68	N	450520	500	73 억	120860	N	N	N	N
14	20250218	121315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	10	2	0.20	1135161360	228303	25.54	4955	5030	4910	6500	3500	5000	4972.17	0.82	-7325	5150	5075	4955	4880	4760	5112	4917	74	1500	500	3100	10	1	14704578	737	13.18	1.60	12	1.55	380.00	3128.00	8125	20240612	-38.34	2735	20241121	83.18	6220	-19.45	20250206	3415	46.71	20250115	24350	-79.43	20240612	2735	83.18	20241121	5.68	N	450520	500	73 억	120860	N	N	N	N
15	20250218	111312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4985	-15	5	-0.30	913272305	183931	20.58	4955	5010	4910	6500	3500	5000	4965.29	0.82	-4418	5150	5075	4955	4880	4760	5112	4917	74	1500	500	3100	5	1	14704578	733	13.12	1.59	12	1.25	380.00	3128.00	8125	20240612	-38.65	2735	20241121	82.27	6220	-19.86	20250206	3415	45.97	20250115	24350	-79.53	20240612	2735	82.27	20241121	5.68	N	450520	500	73 억	120860	N	N	N	N
16	20250218	101312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	-20	5	-0.40	620337790	125145	14.00	4955	5010	4910	6500	3500	5000	4956.94	0.82	-7096	5150	5075	4955	4880	4760	5112	4917	74	1500	500	3100	5	1	14704578	732	13.11	1.59	12	0.85	380.00	3128.00	8125	20240612	-38.71	2735	20241121	82.08	6220	-19.94	20250206	3415	45.83	20250115	24350	-79.55	20240612	2735	82.08	20241121	5.68	N	450520	500	73 억	120860	N	N	N	N
17	20250218	091318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	-65	5	-1.30	248619755	50223	5.62	4955	5000	4925	6500	3500	5000	4950.29	0.82	-7443	5150	5075	4955	4880	4760	5112	4917	74	1500	500	3100	5	1	14704578	726	12.99	1.58	12	0.34	380.00	3128.00	8125	20240612	-39.26	2735	20241121	80.44	6220	-20.66	20250206	3415	44.51	20250115	24350	-79.73	20240612	2735	80.44	20241121	5.68	N	450520	500	73 억	120860	N	N	N	N
18	20250217	161312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	165	2	3.41	4339436230	877223	272.54	4880	5030	4835	6280	3385	4835	4946.73	1.00	-26640	5018	4926	4848	4756	4678	4887	4717	74	1445	500	2990	10	1	14704578	735	13.16	1.60	12	5.97	380.00	3128.00	8125	20240612	-38.46	2735	20241121	82.82	6220	-19.61	20250206	3415	46.41	20250115	24350	-79.47	20240612	2735	82.82	20241121	5.48	N	450520	500	73 억	147620	N	N	N	N
19	20250217	151310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	145	2	3.00	4101870830	829669	257.77	4880	5030	4835	6280	3385	4835	4944.07	1.00	-23737	5018	4926	4848	4756	4678	4887	4717	74	1445	500	2990	5	1	14704578	732	13.11	1.59	12	5.64	380.00	3128.00	8125	20240612	-38.71	2735	20241121	82.08	6220	-19.94	20250206	3415	45.83	20250115	24350	-79.55	20240612	2735	82.08	20241121	5.48	N	450520	500	73 억	147620	N	N	N	N
20	20250217	141309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	100	2	2.07	3691306050	746876	232.04	4880	5030	4835	6280	3385	4835	4942.42	1.00	-37187	5018	4926	4848	4756	4678	4887	4717	74	1445	500	2990	5	1	14704578	726	12.99	1.58	12	5.08	380.00	3128.00	8125	20240612	-39.26	2735	20241121	80.44	6220	-20.66	20250206	3415	44.51	20250115	24350	-79.73	20240612	2735	80.44	20241121	5.48	N	450520	500	73 억	147620	N	N	N	N
21	20250217	131315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	120	2	2.48	3439831570	695764	216.16	4880	5030	4835	6280	3385	4835	4944.06	1.00	-44581	5018	4926	4848	4756	4678	4887	4717	74	1445	500	2990	5	1	14704578	729	13.04	1.58	12	4.73	380.00	3128.00	8125	20240612	-39.02	2735	20241121	81.17	6220	-20.34	20250206	3415	45.10	20250115	24350	-79.65	20240612	2735	81.17	20241121	5.48	N	450520	500	73 억	147620	N	N	N	N
22	20250217	121313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	80	2	1.65	3272873515	661980	205.67	4880	5030	4835	6280	3385	4835	4944.17	1.00	-36591	5018	4926	4848	4756	4678	4887	4717	74	1445	500	2990	5	1	14704578	723	12.93	1.57	12	4.50	380.00	3128.00	8125	20240612	-39.51	2735	20241121	79.71	6220	-20.98	20250206	3415	43.92	20250115	24350	-79.82	20240612	2735	79.71	20241121	5.48	N	450520	500	73 억	147620	N	N	N	N
23	20250217	111312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	120	2	2.48	1597882445	325519	101.13	4880	4970	4835	6280	3385	4835	4908.87	1.00	-15919	5018	4926	4848	4756	4678	4887	4717	74	1445	500	2990	5	1	14704578	729	13.04	1.58	12	2.21	380.00	3128.00	8125	20240612	-39.02	2735	20241121	81.17	6220	-20.34	20250206	3415	45.10	20250115	24350	-79.65	20240612	2735	81.17	20241121	5.48	N	450520	500	73 억	147620	N	N	N	N
24	20250217	101308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	70	2	1.45	716747950	146746	45.59	4880	4920	4835	6280	3385	4835	4884.49	1.00	14829	5018	4926	4848	4756	4678	4887	4717	74	1445	500	2990	5	1	14704578	721	12.91	1.57	12	1.00	380.00	3128.00	8125	20240612	-39.63	2735	20241121	79.34	6220	-21.14	20250206	3415	43.63	20250115	24350	-79.86	20240612	2735	79.34	20241121	5.48	N	450520	500	73 억	147620	N	N	N	N
25	20250217	091311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	20	2	0.41	269660255	55381	17.21	4880	4920	4835	6280	3385	4835	4869.58	1.00	6744	5018	4926	4848	4756	4678	4887	4717	74	1445	500	2990	5	1	14704578	714	12.78	1.55	12	0.38	380.00	3128.00	8125	20240612	-40.25	2735	20241121	77.51	6220	-21.95	20250206	3415	42.17	20250115	24350	-80.06	20240612	2735	77.51	20241121	5.48	N	450520	500	73 억	147620	N	N	N	N
26	20250214	161303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-30	5	-0.62	1533871275	317660	70.00	4885	4940	4770	6320	3410	4865	4828.57	1.38	-55448	5038	4951	4833	4746	4628	4995	4790	74	1455	500	3010	5	1	14704578	711	12.72	1.55	12	2.16	380.00	3128.00	8125	20240612	-40.49	2735	20241121	76.78	6220	-22.27	20250206	3415	41.58	20250115	24350	-80.14	20240612	2735	76.78	20241121	5.34	N	450520	500	73 억	203168	N	N	N	N
27	20250214	151302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-90	5	-1.85	1378433185	285453	62.90	4885	4940	4770	6320	3410	4865	4828.89	1.38	-55269	5038	4951	4833	4746	4628	4995	4790	74	1455	500	3010	5	1	14704578	702	12.57	1.53	12	1.94	380.00	3128.00	8125	20240612	-41.23	2735	20241121	74.59	6220	-23.23	20250206	3415	39.82	20250115	24350	-80.39	20240612	2735	74.59	20241121	5.34	N	450520	500	73 억	203168	N	N	N	N
28	20250214	141303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4815	-50	5	-1.03	1221034465	252576	55.66	4885	4940	4770	6320	3410	4865	4834.28	1.38	-53168	5038	4951	4833	4746	4628	4995	4790	74	1455	500	3010	5	1	14704578	708	12.67	1.54	12	1.72	380.00	3128.00	8125	20240612	-40.74	2735	20241121	76.05	6220	-22.59	20250206	3415	41.00	20250115	24350	-80.23	20240612	2735	76.05	20241121	5.34	N	450520	500	73 억	203168	N	N	N	N
29	20250214	131306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-30	5	-0.62	1151477995	238107	52.47	4885	4940	4770	6320	3410	4865	4835.93	1.38	-51088	5038	4951	4833	4746	4628	4995	4790	74	1455	500	3010	5	1	14704578	711	12.72	1.55	12	1.62	380.00	3128.00	8125	20240612	-40.49	2735	20241121	76.78	6220	-22.27	20250206	3415	41.58	20250115	24350	-80.14	20240612	2735	76.78	20241121	5.34	N	450520	500	73 억	203168	N	N	N	N
30	20250214	121302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	-55	5	-1.13	1057724780	218559	48.16	4885	4940	4770	6320	3410	4865	4839.50	1.38	-53367	5038	4951	4833	4746	4628	4995	4790	74	1455	500	3010	5	1	14704578	707	12.66	1.54	12	1.49	380.00	3128.00	8125	20240612	-40.80	2735	20241121	75.87	6220	-22.67	20250206	3415	40.85	20250115	24350	-80.25	20240612	2735	75.87	20241121	5.34	N	450520	500	73 억	203168	N	N	N	N
31	20250214	111258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	-25	5	-0.51	990161750	204515	45.07	4885	4940	4770	6320	3410	4865	4841.47	1.38	-48706	5038	4951	4833	4746	4628	4995	4790	74	1455	500	3010	5	1	14704578	712	12.74	1.55	12	1.39	380.00	3128.00	8125	20240612	-40.43	2735	20241121	76.97	6220	-22.19	20250206	3415	41.73	20250115	24350	-80.12	20240612	2735	76.97	20241121	5.34	N	450520	500	73 억	203168	N	N	N	N
32	20250214	101259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4780	-85	5	-1.75	823285095	169894	37.44	4885	4940	4770	6320	3410	4865	4845.84	1.38	-54353	5038	4951	4833	4746	4628	4995	4790	74	1455	500	3010	5	1	14704578	703	12.58	1.53	12	1.16	380.00	3128.00	8125	20240612	-41.17	2735	20241121	74.77	6220	-23.15	20250206	3415	39.97	20250115	24350	-80.37	20240612	2735	74.77	20241121	5.34	N	450520	500	73 억	203168	N	N	N	N
33	20250214	091304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	20	2	0.41	273381885	55996	12.34	4885	4940	4840	6320	3410	4865	4882.28	1.38	-9178	5038	4951	4833	4746	4628	4995	4790	74	1455	500	3010	5	1	14704578	718	12.86	1.56	12	0.38	380.00	3128.00	8125	20240612	-39.88	2735	20241121	78.61	6220	-21.46	20250206	3415	43.05	20250115	24350	-79.94	20240612	2735	78.61	20241121	5.34	N	450520	500	73 억	203168	N	N	N	N
34	20250213	161252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	-15	5	-0.31	2135560220	444796	74.02	4845	4920	4715	6340	3420	4880	4800.96	1.40	-3411	5093	4986	4878	4771	4663	4932	4717	74	1460	500	3020	5	1	14704578	715	12.80	1.56	12	3.02	380.00	3128.00	8125	20240612	-40.12	2735	20241121	77.88	6220	-21.78	20250206	3415	42.46	20250115	24350	-80.02	20240612	2735	77.88	20241121	5.53	N	450520	500	73 억	205709	N	N	N	N
35	20250213	151253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	-80	5	-1.64	1885047115	393074	65.42	4845	4920	4715	6340	3420	4880	4795.65	1.40	-5946	5093	4986	4878	4771	4663	4932	4717	74	1460	500	3020	5	1	14704578	706	12.63	1.53	12	2.67	380.00	3128.00	8125	20240612	-40.92	2735	20241121	75.50	6220	-22.83	20250206	3415	40.56	20250115	24350	-80.29	20240612	2735	75.50	20241121	5.53	N	450520	500	73 억	205709	N	N	N	N
36	20250213	141249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	-135	5	-2.77	1700868980	354648	59.02	4845	4920	4715	6340	3420	4880	4795.94	1.40	-4011	5093	4986	4878	4771	4663	4932	4717	74	1460	500	3020	5	1	14704578	698	12.49	1.52	12	2.41	380.00	3128.00	8125	20240612	-41.60	2735	20241121	73.49	6220	-23.71	20250206	3415	38.95	20250115	24350	-80.51	20240612	2735	73.49	20241121	5.53	N	450520	500	73 억	205709	N	N	N	N
37	20250213	131250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-105	5	-2.15	1563586045	325743	54.21	4845	4920	4715	6340	3420	4880	4800.06	1.40	-351	5093	4986	4878	4771	4663	4932	4717	74	1460	500	3020	5	1	14704578	702	12.57	1.53	12	2.22	380.00	3128.00	8125	20240612	-41.23	2735	20241121	74.59	6220	-23.23	20250206	3415	39.82	20250115	24350	-80.39	20240612	2735	74.59	20241121	5.53	N	450520	500	73 억	205709	N	N	N	N
38	20250213	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-105	5	-2.15	1463952820	304843	50.73	4845	4920	4715	6340	3420	4880	4802.32	1.40	-3897	5093	4986	4878	4771	4663	4932	4717	74	1460	500	3020	5	1	14704578	702	12.57	1.53	12	2.07	380.00	3128.00	8125	20240612	-41.23	2735	20241121	74.59	6220	-23.23	20250206	3415	39.82	20250115	24350	-80.39	20240612	2735	74.59	20241121	5.53	N	450520	500	73 억	205709	N	N	N	N
39	20250213	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	-25	5	-0.51	1294233320	269581	44.86	4845	4920	4715	6340	3420	4880	4800.91	1.40	-11433	5093	4986	4878	4771	4663	4932	4717	74	1460	500	3020	5	1	14704578	714	12.78	1.55	12	1.83	380.00	3128.00	8125	20240612	-40.25	2735	20241121	77.51	6220	-21.95	20250206	3415	42.17	20250115	24350	-80.06	20240612	2735	77.51	20241121	5.53	N	450520	500	73 억	205709	N	N	N	N
40	20250213	101249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	-120	5	-2.46	913508835	190147	31.64	4845	4920	4715	6340	3420	4880	4804.22	1.40	-16872	5093	4986	4878	4771	4663	4932	4717	74	1460	500	3020	5	1	14704578	700	12.53	1.52	12	1.29	380.00	3128.00	8125	20240612	-41.42	2735	20241121	74.04	6220	-23.47	20250206	3415	39.39	20250115	24350	-80.45	20240612	2735	74.04	20241121	5.53	N	450520	500	73 억	205709	N	N	N	N
41	20250213	091243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	-5	5	-0.10	227557850	46722	7.78	4845	4920	4845	6340	3420	4880	4870.46	1.40	3770	5093	4986	4878	4771	4663	4932	4717	74	1460	500	3020	5	1	14704578	717	12.83	1.56	12	0.32	380.00	3128.00	8125	20240612	-40.00	2735	20241121	78.24	6220	-21.62	20250206	3415	42.75	20250115	24350	-79.98	20240612	2735	78.24	20241121	5.53	N	450520	500	73 억	205709	N	N	N	N
42	20250212	161240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	-110	5	-2.20	2874715745	591553	69.12	4985	4985	4770	6480	3495	4990	4859.50	1.36	6195	5456	5222	5106	4872	4756	5165	4815	74	1490	500	3090	5	1	14704578	718	12.84	1.56	12	4.02	380.00	3128.00	8125	20240612	-39.94	2735	20241121	78.43	6220	-21.54	20250206	3415	42.90	20250115	24350	-79.96	20240612	2735	78.43	20241121	5.07	N	450520	500	73 억	199465	N	N	N	N
43	20250212	151239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-140	5	-2.81	2696928595	555023	64.85	4985	4985	4770	6480	3495	4990	4859.11	1.36	6164	5456	5222	5106	4872	4756	5165	4815	74	1490	500	3090	5	1	14704578	713	12.76	1.55	12	3.77	380.00	3128.00	8125	20240612	-40.31	2735	20241121	77.33	6220	-22.03	20250206	3415	42.02	20250115	24350	-80.08	20240612	2735	77.33	20241121	5.07	N	450520	500	73 억	199465	N	N	N	N
44	20250212	141241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-155	5	-3.11	2205812960	452882	52.92	4985	4985	4795	6480	3495	4990	4870.59	1.36	6104	5456	5222	5106	4872	4756	5165	4815	74	1490	500	3090	5	1	14704578	711	12.72	1.55	12	3.08	380.00	3128.00	8125	20240612	-40.49	2735	20241121	76.78	6220	-22.27	20250206	3415	41.58	20250115	24350	-80.14	20240612	2735	76.78	20241121	5.07	N	450520	500	73 억	199465	N	N	N	N
45	20250212	131244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	-150	5	-3.01	1897904890	388904	45.44	4985	4985	4800	6480	3495	4990	4880.11	1.36	5944	5456	5222	5106	4872	4756	5165	4815	74	1490	500	3090	5	1	14704578	712	12.74	1.55	12	2.64	380.00	3128.00	8125	20240612	-40.43	2735	20241121	76.97	6220	-22.19	20250206	3415	41.73	20250115	24350	-80.12	20240612	2735	76.97	20241121	5.07	N	450520	500	73 억	199465	N	N	N	N
46	20250212	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4840	-150	5	-3.01	1699988850	347917	40.65	4985	4985	4800	6480	3495	4990	4886.16	1.36	9828	5456	5222	5106	4872	4756	5165	4815	74	1490	500	3090	5	1	14704578	712	12.74	1.55	12	2.37	380.00	3128.00	8125	20240612	-40.43	2735	20241121	76.97	6220	-22.19	20250206	3415	41.73	20250115	24350	-80.12	20240612	2735	76.97	20241121	5.07	N	450520	500	73 억	199465	N	N	N	N
47	20250212	111238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-90	5	-1.80	1426146730	291792	34.09	4985	4985	4800	6480	3495	4990	4887.51	1.36	6534	5456	5222	5106	4872	4756	5165	4815	74	1490	500	3090	5	1	14704578	721	12.89	1.57	12	1.98	380.00	3128.00	8125	20240612	-39.69	2735	20241121	79.16	6220	-21.22	20250206	3415	43.48	20250115	24350	-79.88	20240612	2735	79.16	20241121	5.07	N	450520	500	73 억	199465	N	N	N	N
48	20250212	101232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	-125	5	-2.51	1204218000	246495	28.80	4985	4985	4800	6480	3495	4990	4885.32	1.36	-2235	5456	5222	5106	4872	4756	5165	4815	74	1490	500	3090	5	1	14704578	715	12.80	1.56	12	1.68	380.00	3128.00	8125	20240612	-40.12	2735	20241121	77.88	6220	-21.78	20250206	3415	42.46	20250115	24350	-80.02	20240612	2735	77.88	20241121	5.07	N	450520	500	73 억	199465	N	N	N	N
49	20250212	091145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	-100	5	-2.00	367228180	74605	8.72	4985	4985	4855	6480	3495	4990	4922.21	1.36	-7307	5456	5222	5106	4872	4756	5165	4815	74	1490	500	3090	5	1	14704578	719	12.87	1.56	12	0.51	380.00	3128.00	8125	20240612	-39.82	2735	20241121	78.79	6220	-21.38	20250206	3415	43.19	20250115	24350	-79.92	20240612	2735	78.79	20241121	5.07	N	450520	500	73 억	199465	N	N	N	N
50	20250211	161243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-210	5	-4.04	4258043590	826724	79.62	5160	5340	4990	6760	3640	5200	5150.95	1.39	-8063	5453	5326	5183	5056	4913	5255	4985	74	1560	500	3220	5	1	14704578	734	13.13	1.60	12	5.62	380.00	3128.00	8642	20240129	-42.26	2735	20241121	82.45	6220	-19.77	20250206	3415	46.12	20250115	24350	-79.51	20240612	2735	82.45	20241121	4.23	N	450520	500	73 억	204840	N	N	N	N
51	20250211	151244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-190	5	-3.65	4067856750	788646	75.96	5160	5340	5000	6760	3640	5200	5158.00	1.39	-17772	5453	5326	5183	5056	4913	5255	4985	74	1560	500	3220	10	1	14704578	737	13.18	1.60	12	5.36	380.00	3128.00	8642	20240129	-42.03	2735	20241121	83.18	6220	-19.45	20250206	3415	46.71	20250115	24350	-79.43	20240612	2735	83.18	20241121	4.23	N	450520	500	73 억	204840	N	N	N	N
52	20250211	141242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-120	5	-2.31	3437072920	663362	63.89	5160	5340	5060	6760	3640	5200	5181.28	1.39	-25894	5453	5326	5183	5056	4913	5255	4985	74	1560	500	3220	10	1	14704578	747	13.37	1.62	12	4.51	380.00	3128.00	8642	20240129	-41.22	2735	20241121	85.74	6220	-18.33	20250206	3415	48.76	20250115	24350	-79.14	20240612	2735	85.74	20241121	4.23	N	450520	500	73 억	204840	N	N	N	N
53	20250211	131244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-80	5	-1.54	3244943630	625614	60.25	5160	5340	5060	6760	3640	5200	5186.80	1.39	-31478	5453	5326	5183	5056	4913	5255	4985	74	1560	500	3220	10	1	14704578	753	13.47	1.64	12	4.25	380.00	3128.00	8642	20240129	-40.75	2735	20241121	87.20	6220	-17.68	20250206	3415	49.93	20250115	24350	-78.97	20240612	2735	87.20	20241121	4.23	N	450520	500	73 억	204840	N	N	N	N
54	20250211	121241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-130	5	-2.50	3071557940	591780	57.00	5160	5340	5060	6760	3640	5200	5190.36	1.39	-32384	5453	5326	5183	5056	4913	5255	4985	74	1560	500	3220	10	1	14704578	746	13.34	1.62	12	4.02	380.00	3128.00	8642	20240129	-41.33	2735	20241121	85.37	6220	-18.49	20250206	3415	48.46	20250115	24350	-79.18	20240612	2735	85.37	20241121	4.23	N	450520	500	73 억	204840	N	N	N	N
55	20250211	111243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-50	5	-0.96	2695785030	518135	49.90	5160	5340	5080	6760	3640	5200	5202.86	1.39	-19514	5453	5326	5183	5056	4913	5255	4985	74	1560	500	3220	10	1	14704578	757	13.55	1.65	12	3.52	380.00	3128.00	8642	20240129	-40.41	2735	20241121	88.30	6220	-17.20	20250206	3415	50.81	20250115	24350	-78.85	20240612	2735	88.30	20241121	4.23	N	450520	500	73 억	204840	N	N	N	N
56	20250211	101241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-70	5	-1.35	1158466740	224066	21.58	5160	5260	5080	6760	3640	5200	5170.14	1.39	-1419	5453	5326	5183	5056	4913	5255	4985	74	1560	500	3220	10	1	14704578	754	13.50	1.64	12	1.52	380.00	3128.00	8642	20240129	-40.64	2735	20241121	87.57	6220	-17.52	20250206	3415	50.22	20250115	24350	-78.93	20240612	2735	87.57	20241121	4.23	N	450520	500	73 억	204840	N	N	N	N
57	20250211	091248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	30	2	0.58	494258370	95188	9.17	5160	5260	5110	6760	3640	5200	5192.41	1.39	16381	5453	5326	5183	5056	4913	5255	4985	74	1560	500	3220	10	1	14704578	769	13.76	1.67	12	0.65	380.00	3128.00	8642	20240129	-39.48	2735	20241121	91.22	6220	-15.92	20250206	3415	53.15	20250115	24350	-78.52	20240612	2735	91.22	20241121	4.23	N	450520	500	73 억	204840	N	N	N	N
58	20250210	161234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-70	5	-1.33	5200436760	1011887	70.53	5270	5310	5040	6850	3690	5270	5139.12	1.47	-9590	5696	5482	5316	5102	4936	5400	5020	74	1580	500	3260	10	1	14704578	765	13.68	1.66	12	6.88	380.00	3128.00	8909	20240126	-41.63	2735	20241121	90.13	6220	-16.40	20250206	3415	52.27	20250115	24350	-78.64	20240612	2735	90.13	20241121	4.60	N	450520	500	73 억	216117	N	N	N	N
59	20250210	151235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-70	5	-1.33	4841406880	942853	65.72	5270	5310	5040	6850	3690	5270	5134.82	1.47	-5863	5696	5482	5316	5102	4936	5400	5020	74	1580	500	3260	10	1	14704578	765	13.68	1.66	12	6.41	380.00	3128.00	8909	20240126	-41.63	2735	20241121	90.13	6220	-16.40	20250206	3415	52.27	20250115	24350	-78.64	20240612	2735	90.13	20241121	4.60	N	450520	500	73 억	216117	N	N	N	N
60	20250210	141233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-150	5	-2.85	3764756230	734665	51.21	5270	5310	5040	6850	3690	5270	5124.41	1.47	-8358	5696	5482	5316	5102	4936	5400	5020	74	1580	500	3260	10	1	14704578	753	13.47	1.64	12	5.00	380.00	3128.00	8909	20240126	-42.53	2735	20241121	87.20	6220	-17.68	20250206	3415	49.93	20250115	24350	-78.97	20240612	2735	87.20	20241121	4.60	N	450520	500	73 억	216117	N	N	N	N
61	20250210	131237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-170	5	-3.23	3242041620	632655	44.10	5270	5310	5040	6850	3690	5270	5124.46	1.47	-27240	5696	5482	5316	5102	4936	5400	5020	74	1580	500	3260	10	1	14704578	750	13.42	1.63	12	4.30	380.00	3128.00	8909	20240126	-42.75	2735	20241121	86.47	6220	-18.01	20250206	3415	49.34	20250115	24350	-79.06	20240612	2735	86.47	20241121	4.60	N	450520	500	73 억	216117	N	N	N	N
62	20250210	121230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-180	5	-3.42	2641459810	514264	35.85	5270	5310	5060	6850	3690	5270	5136.34	1.47	-41140	5696	5482	5316	5102	4936	5400	5020	74	1580	500	3260	10	1	14704578	748	13.39	1.63	12	3.50	380.00	3128.00	8909	20240126	-42.87	2735	20241121	86.11	6220	-18.17	20250206	3415	49.05	20250115	24350	-79.10	20240612	2735	86.11	20241121	4.60	N	450520	500	73 억	216117	N	N	N	N
63	20250210	111226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-160	5	-3.04	2371658310	461353	32.16	5270	5310	5060	6850	3690	5270	5140.60	1.47	-34324	5696	5482	5316	5102	4936	5400	5020	74	1580	500	3260	10	1	14704578	751	13.45	1.63	12	3.14	380.00	3128.00	8909	20240126	-42.64	2735	20241121	86.84	6220	-17.85	20250206	3415	49.63	20250115	24350	-79.01	20240612	2735	86.84	20241121	4.60	N	450520	500	73 억	216117	N	N	N	N
64	20250210	101225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-160	5	-3.04	1640084890	317945	22.16	5270	5310	5070	6850	3690	5270	5158.32	1.47	-24598	5696	5482	5316	5102	4936	5400	5020	74	1580	500	3260	10	1	14704578	751	13.45	1.63	12	2.16	380.00	3128.00	8909	20240126	-42.64	2735	20241121	86.84	6220	-17.85	20250206	3415	49.63	20250115	24350	-79.01	20240612	2735	86.84	20241121	4.60	N	450520	500	73 억	216117	N	N	N	N
65	20250210	091224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-10	5	-0.19	478043710	91984	6.41	5270	5270	5110	6850	3690	5270	5196.88	1.47	18988	5696	5482	5316	5102	4936	5400	5020	74	1580	500	3260	10	1	14704578	773	13.84	1.68	12	0.63	380.00	3128.00	8909	20240126	-40.96	2735	20241121	92.32	6220	-15.43	20250206	3415	54.03	20250115	24350	-78.40	20240612	2735	92.32	20241121	4.60	N	450520	500	73 억	216117	N	N	N	N
66	20250207	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-310	5	-5.56	7361515410	1397945	10.20	5520	5530	5150	7250	3910	5580	5265.71	1.72	-40617	6833	6206	5593	4966	4353	6520	5280	74	1670	500	3450	10	1	14704578	775	13.87	1.68	12	9.51	380.00	3128.00	8992	20240125	-41.39	2735	20241121	92.69	6220	-15.27	20250206	3415	54.32	20250115	24350	-78.36	20240612	2735	92.69	20241121	4.15	N	450520	500	73 억	252504	N	N	N	N
67	20250207	151213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-380	5	-6.81	6875899540	1305546	9.52	5520	5530	5150	7250	3910	5580	5266.61	1.72	-49554	6833	6206	5593	4966	4353	6520	5280	74	1670	500	3450	10	1	14704578	765	13.68	1.66	12	8.88	380.00	3128.00	8992	20240125	-42.17	2735	20241121	90.13	6220	-16.40	20250206	3415	52.27	20250115	24350	-78.64	20240612	2735	90.13	20241121	4.15	N	450520	500	73 억	252504	N	N	N	N
68	20250207	141213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-380	5	-6.81	6209521530	1177528	8.59	5520	5530	5150	7250	3910	5580	5273.28	1.72	-43243	6833	6206	5593	4966	4353	6520	5280	74	1670	500	3450	10	1	14704578	765	13.68	1.66	12	8.01	380.00	3128.00	8992	20240125	-42.17	2735	20241121	90.13	6220	-16.40	20250206	3415	52.27	20250115	24350	-78.64	20240612	2735	90.13	20241121	4.15	N	450520	500	73 억	252504	N	N	N	N
69	20250207	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-380	5	-6.81	5757424980	1090035	7.95	5520	5530	5150	7250	3910	5580	5281.79	1.72	-34370	6833	6206	5593	4966	4353	6520	5280	74	1670	500	3450	10	1	14704578	765	13.68	1.66	12	7.41	380.00	3128.00	8992	20240125	-42.17	2735	20241121	90.13	6220	-16.40	20250206	3415	52.27	20250115	24350	-78.64	20240612	2735	90.13	20241121	4.15	N	450520	500	73 억	252504	N	N	N	N
70	20250207	121210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-370	5	-6.63	5246212700	991397	7.23	5520	5530	5150	7250	3910	5580	5291.65	1.72	-38836	6833	6206	5593	4966	4353	6520	5280	74	1670	500	3450	10	1	14704578	766	13.71	1.67	12	6.74	380.00	3128.00	8992	20240125	-42.06	2735	20241121	90.49	6220	-16.24	20250206	3415	52.56	20250115	24350	-78.60	20240612	2735	90.49	20241121	4.15	N	450520	500	73 억	252504	N	N	N	N
71	20250207	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-340	5	-6.09	4679883800	882791	6.44	5520	5530	5150	7250	3910	5580	5301.14	1.72	-31230	6833	6206	5593	4966	4353	6520	5280	74	1670	500	3450	10	1	14704578	771	13.79	1.68	12	6.00	380.00	3128.00	8992	20240125	-41.73	2735	20241121	91.59	6220	-15.76	20250206	3415	53.44	20250115	24350	-78.48	20240612	2735	91.59	20241121	4.15	N	450520	500	73 억	252504	N	N	N	N
72	20250207	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-380	5	-6.81	3890585200	731222	5.33	5520	5530	5180	7250	3910	5580	5320.56	1.72	-13619	6833	6206	5593	4966	4353	6520	5280	74	1670	500	3450	10	1	14704578	765	13.68	1.66	12	4.97	380.00	3128.00	8992	20240125	-42.17	2735	20241121	90.13	6220	-16.40	20250206	3415	52.27	20250115	24350	-78.64	20240612	2735	90.13	20241121	4.15	N	450520	500	73 억	252504	N	N	N	N
73	20250207	091219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-240	5	-4.30	1376889190	253543	1.85	5520	5530	5330	7250	3910	5580	5430.42	1.72	8411	6833	6206	5593	4966	4353	6520	5280	74	1670	500	3450	10	1	14704578	785	14.05	1.71	12	1.72	380.00	3128.00	8992	20240125	-40.61	2735	20241121	95.25	6220	-14.15	20250206	3415	56.37	20250115	24350	-78.07	20240612	2735	95.25	20241121	4.15	N	450520	500	73 억	252504	N	N	N	N
74	20250206	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	350	2	6.69	78504026660	13611946	735.26	5230	6220	4980	6790	3670	5230	5768.01	0.89	126755	5516	5372	5256	5112	4996	5445	5185	74	1560	500	3240	10	1	14704578	821	14.68	1.78	12	92.57	380.00	3128.00	10077	20240124	-44.63	2735	20241121	104.02	6220	-10.29	20250206	3415	63.40	20250115	24350	-77.08	20240612	2735	104.02	20241121	4.20	N	450520	500	73 억	131296	N	N	N	N
75	20250206	151146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	390	2	7.46	77525876640	13436926	725.81	5230	6220	4980	6790	3670	5230	5769.84	0.89	101251	5516	5372	5256	5112	4996	5445	5185	74	1560	500	3240	10	1	14704578	826	14.79	1.80	12	91.38	380.00	3128.00	10077	20240124	-44.23	2735	20241121	105.48	6220	-9.65	20250206	3415	64.57	20250115	24350	-76.92	20240612	2735	105.48	20241121	4.20	N	450520	500	73 억	131296	N	N	N	N
76	20250206	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	490	2	9.37	74290232660	12865840	694.96	5230	6220	4980	6790	3670	5230	5774.46	0.89	10377	5516	5372	5256	5112	4996	5445	5185	74	1560	500	3240	10	1	14704578	841	15.05	1.83	12	87.50	380.00	3128.00	10077	20240124	-43.24	2735	20241121	109.14	6220	-8.04	20250206	3415	67.50	20250115	24350	-76.51	20240612	2735	109.14	20241121	4.20	N	450520	500	73 억	131296	N	N	N	N
77	20250206	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	740	2	14.15	64925757130	11259445	608.19	5230	6220	4980	6790	3670	5230	5766.60	0.89	-15061	5516	5372	5256	5112	4996	5445	5185	74	1560	500	3240	10	1	14704578	878	15.71	1.91	12	76.57	380.00	3128.00	10077	20240124	-40.76	2735	20241121	118.28	6220	-4.02	20250206	3415	74.82	20250115	24350	-75.48	20240612	2735	118.28	20241121	4.20	N	450520	500	73 억	131296	N	N	N	N
78	20250206	121139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	240	2	4.59	19257235530	3557090	192.14	5230	5650	4980	6790	3670	5230	5414.05	0.89	45619	5516	5372	5256	5112	4996	5445	5185	74	1560	500	3240	10	1	14704578	804	14.39	1.75	12	24.19	380.00	3128.00	10077	20240124	-45.72	2735	20241121	100.00	5650	-3.19	20250206	3415	60.18	20250115	24350	-77.54	20240612	2735	100.00	20241121	4.20	N	450520	500	73 억	131296	N	N	N	N
79	20250206	111134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	200	2	3.82	15671157820	2891690	156.20	5230	5650	4980	6790	3670	5230	5419.74	0.89	-23339	5516	5372	5256	5112	4996	5445	5185	74	1560	500	3240	10	1	14704578	798	14.29	1.74	12	19.67	380.00	3128.00	10077	20240124	-46.11	2735	20241121	98.54	5650	-3.89	20250206	3415	59.00	20250115	24350	-77.70	20240612	2735	98.54	20241121	4.20	N	450520	500	73 억	131296	N	N	N	N
80	20250206	101134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	250	2	4.78	9504283020	1774597	95.86	5230	5550	4980	6790	3670	5230	5356.13	0.89	92023	5516	5372	5256	5112	4996	5445	5185	74	1560	500	3240	10	1	14704578	806	14.42	1.75	12	12.07	380.00	3128.00	10077	20240124	-45.62	2735	20241121	100.37	5630	-2.66	20250204	3415	60.47	20250115	24350	-77.49	20240612	2735	100.37	20241121	4.20	N	450520	500	73 억	131296	N	N	N	N
81	20250206	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	80	2	1.53	1641776070	319715	17.27	5230	5320	4980	6790	3670	5230	5133.45	0.89	43535	5516	5372	5256	5112	4996	5445	5185	74	1560	500	3240	10	1	14704578	781	13.97	1.70	12	2.17	380.00	3128.00	10077	20240124	-47.31	2735	20241121	94.15	5630	-5.68	20250204	3415	55.49	20250115	24350	-78.19	20240612	2735	94.15	20241121	4.20	N	450520	500	73 억	131296	N	N	N	N
82	20250205	161128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	110	2	2.15	9550223380	1820708	28.09	5200	5400	5140	6650	3590	5120	5245.36	1.12	-33138	5920	5520	5230	4830	4540	5375	4685	74	1530	500	3170	10	1	14704578	769	13.76	1.67	12	12.38	380.00	3128.00	10911	20240123	-52.07	2735	20241121	91.22	5630	-7.10	20250204	3415	53.15	20250115	24350	-78.52	20240612	2735	91.22	20241121	4.75	N	450520	500	73 억	164613	N	N	N	N
83	20250205	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	100	2	1.95	9175310070	1748936	26.98	5200	5400	5140	6650	3590	5120	5246.22	1.12	-36389	5920	5520	5230	4830	4540	5375	4685	74	1530	500	3170	10	1	14704578	768	13.74	1.67	12	11.89	380.00	3128.00	10911	20240123	-52.16	2735	20241121	90.86	5630	-7.28	20250204	3415	52.86	20250115	24350	-78.56	20240612	2735	90.86	20241121	4.75	N	450520	500	73 억	164613	N	N	N	N
84	20250205	141132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	110	2	2.15	8743918040	1666204	25.70	5200	5400	5140	6650	3590	5120	5247.81	1.12	-36432	5920	5520	5230	4830	4540	5375	4685	74	1530	500	3170	10	1	14704578	769	13.76	1.67	12	11.33	380.00	3128.00	10911	20240123	-52.07	2735	20241121	91.22	5630	-7.10	20250204	3415	53.15	20250115	24350	-78.52	20240612	2735	91.22	20241121	4.75	N	450520	500	73 억	164613	N	N	N	N
85	20250205	131130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	70	2	1.37	8324819480	1585869	24.46	5200	5400	5140	6650	3590	5120	5249.37	1.12	-43361	5920	5520	5230	4830	4540	5375	4685	74	1530	500	3170	10	1	14704578	763	13.66	1.66	12	10.78	380.00	3128.00	10911	20240123	-52.43	2735	20241121	89.76	5630	-7.82	20250204	3415	51.98	20250115	24350	-78.69	20240612	2735	89.76	20241121	4.75	N	450520	500	73 억	164613	N	N	N	N
86	20250205	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	90	2	1.76	7861204600	1496636	23.09	5200	5400	5140	6650	3590	5120	5252.58	1.12	-49242	5920	5520	5230	4830	4540	5375	4685	74	1530	500	3170	10	1	14704578	766	13.71	1.67	12	10.18	380.00	3128.00	10911	20240123	-52.25	2735	20241121	90.49	5630	-7.46	20250204	3415	52.56	20250115	24350	-78.60	20240612	2735	90.49	20241121	4.75	N	450520	500	73 억	164613	N	N	N	N
87	20250205	111128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	130	2	2.54	7196559200	1369295	21.12	5200	5400	5140	6650	3590	5120	5255.67	1.12	-34672	5920	5520	5230	4830	4540	5375	4685	74	1530	500	3170	10	1	14704578	772	13.82	1.68	12	9.31	380.00	3128.00	10911	20240123	-51.88	2735	20241121	91.96	5630	-6.75	20250204	3415	53.73	20250115	24350	-78.44	20240612	2735	91.96	20241121	4.75	N	450520	500	73 억	164613	N	N	N	N
88	20250205	101137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	130	2	2.54	4462248250	853416	13.17	5200	5310	5140	6650	3590	5120	5228.69	1.12	-45170	5920	5520	5230	4830	4540	5375	4685	74	1530	500	3170	10	1	14704578	772	13.82	1.68	12	5.80	380.00	3128.00	10911	20240123	-51.88	2735	20241121	91.96	5630	-6.75	20250204	3415	53.73	20250115	24350	-78.44	20240612	2735	91.96	20241121	4.75	N	450520	500	73 억	164613	N	N	N	N
89	20250205	091149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	60	2	1.17	1719562780	328512	5.07	5200	5310	5150	6650	3590	5120	5234.40	1.12	25079	5920	5520	5230	4830	4540	5375	4685	74	1530	500	3170	10	1	14704578	762	13.63	1.66	12	2.23	380.00	3128.00	10911	20240123	-52.52	2735	20241121	89.40	5630	-7.99	20250204	3415	51.68	20250115	24350	-78.73	20240612	2735	89.40	20241121	4.75	N	450520	500	73 억	164613	N	N	N	N
90	20250204	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	0	3	0.00	34081030635	6428878	33.62	5150	5630	4940	6650	3590	5120	5301.73	0.21	103275	6130	5625	4995	4490	3860	5877	4742	74	1530	500	3170	10	1	14704578	753	13.47	1.64	12	43.72	380.00	3128.00	10911	20240123	-53.07	2735	20241121	87.20	5630	-9.06	20250204	3415	49.93	20250115	24350	-78.97	20240612	2735	87.20	20241121	4.91	N	450520	500	73 억	30218	N	N	N	N
91	20250204	151119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-80	5	-1.56	33387109625	6293020	32.91	5150	5630	4940	6650	3590	5120	5305.73	0.21	96252	6130	5625	4995	4490	3860	5877	4742	74	1530	500	3170	10	1	14704578	741	13.26	1.61	12	42.80	380.00	3128.00	10911	20240123	-53.81	2735	20241121	84.28	5630	-10.48	20250204	3415	47.58	20250115	24350	-79.30	20240612	2735	84.28	20241121	4.91	N	450520	500	73 억	30218	N	N	N	N
92	20250204	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-60	5	-1.17	31558450420	5927834	31.00	5150	5630	5010	6650	3590	5120	5324.13	0.21	51453	6130	5625	4995	4490	3860	5877	4742	74	1530	500	3170	10	1	14704578	744	13.32	1.62	12	40.31	380.00	3128.00	10911	20240123	-53.62	2735	20241121	85.01	5630	-10.12	20250204	3415	48.17	20250115	24350	-79.22	20240612	2735	85.01	20241121	4.91	N	450520	500	73 억	30218	N	N	N	N
93	20250204	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	50	2	0.98	29019147680	5431396	28.40	5150	5630	5040	6650	3590	5120	5343.28	0.21	18762	6130	5625	4995	4490	3860	5877	4742	74	1530	500	3170	10	1	14704578	760	13.61	1.65	12	36.94	380.00	3128.00	10911	20240123	-52.62	2735	20241121	89.03	5630	-8.17	20250204	3415	51.39	20250115	24350	-78.77	20240612	2735	89.03	20241121	4.91	N	450520	500	73 억	30218	N	N	N	N
94	20250204	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	50	2	0.98	7767320960	1511767	7.91	5150	5240	5040	6650	3590	5120	5138.03	0.21	45376	6130	5625	4995	4490	3860	5877	4742	74	1530	500	3170	10	1	14704578	760	13.61	1.65	12	10.28	380.00	3128.00	10911	20240123	-52.62	2735	20241121	89.03	5500	-6.00	20250203	3415	51.39	20250115	24350	-78.77	20240612	2735	89.03	20241121	4.91	N	450520	500	73 억	30218	N	N	N	N
95	20250204	111113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	0	3	0.00	6874247200	1339009	7.00	5150	5240	5040	6650	3590	5120	5133.94	0.21	37014	6130	5625	4995	4490	3860	5877	4742	74	1530	500	3170	10	1	14704578	753	13.47	1.64	12	9.11	380.00	3128.00	10911	20240123	-53.07	2735	20241121	87.20	5500	-6.91	20250203	3415	49.93	20250115	24350	-78.97	20240612	2735	87.20	20241121	4.91	N	450520	500	73 억	30218	N	N	N	N
96	20250204	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-20	5	-0.39	5041937490	984193	5.15	5150	5230	5040	6650	3590	5120	5122.95	0.21	31594	6130	5625	4995	4490	3860	5877	4742	74	1530	500	3170	10	1	14704578	750	13.42	1.63	12	6.69	380.00	3128.00	10911	20240123	-53.26	2735	20241121	86.47	5500	-7.27	20250203	3415	49.34	20250115	24350	-79.06	20240612	2735	86.47	20241121	4.91	N	450520	500	73 억	30218	N	N	N	N
97	20250204	091116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-40	5	-0.78	1878696470	367234	1.92	5150	5190	5040	6650	3590	5120	5115.68	0.21	18141	6130	5625	4995	4490	3860	5877	4742	74	1530	500	3170	10	1	14704578	747	13.37	1.62	12	2.50	380.00	3128.00	10911	20240123	-53.44	2735	20241121	85.74	5500	-7.64	20250203	3415	48.76	20250115	24350	-79.14	20240612	2735	85.74	20241121	4.91	N	450520	500	73 억	30218	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History