KissMeData/461300/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161333	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13870	340	2	2.51	548998580	40054	91.37	13530	13920	13520	17580	9480	13530	13704.36	5.24	13454	14170	13850	13630	13310	13090	13740	13200	65	4050	500	8380	10	1	13077933	1814	4.86	1.76	12	0.31	2851.00	7880.00	31700	20240830	-56.25	10670	20250203	29.99	14140	-1.91	20250213	10670	29.99	20250203	31700	-56.25	20240830	10670	29.99	20250203	1.13	N	461300	500	65 억	685348	N	N	N	N
3	20250219	151338	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13830	300	2	2.22	523048370	38181	87.10	13530	13920	13520	17580	9480	13530	13699.18	5.24	13228	14170	13850	13630	13310	13090	13740	13200	65	4050	500	8380	10	1	13077933	1809	4.85	1.76	12	0.29	2851.00	7880.00	31700	20240830	-56.37	10670	20250203	29.62	14140	-2.19	20250213	10670	29.62	20250203	31700	-56.37	20240830	10670	29.62	20250203	1.13	N	461300	500	65 억	685348	N	N	N	N
4	20250219	141333	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13690	160	2	1.18	406983790	29789	67.95	13530	13770	13520	17580	9480	13530	13662.22	5.24	10824	14170	13850	13630	13310	13090	13740	13200	65	4050	500	8380	10	1	13077933	1790	4.80	1.74	12	0.23	2851.00	7880.00	31700	20240830	-56.81	10670	20250203	28.30	14140	-3.18	20250213	10670	28.30	20250203	31700	-56.81	20240830	10670	28.30	20250203	1.13	N	461300	500	65 억	685348	N	N	N	N
5	20250219	131333	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13710	180	2	1.33	370269150	27107	61.84	13530	13770	13520	17580	9480	13530	13659.54	5.24	9710	14170	13850	13630	13310	13090	13740	13200	65	4050	500	8380	10	1	13077933	1793	4.81	1.74	12	0.21	2851.00	7880.00	31700	20240830	-56.75	10670	20250203	28.49	14140	-3.04	20250213	10670	28.49	20250203	31700	-56.75	20240830	10670	28.49	20250203	1.13	N	461300	500	65 억	685348	N	N	N	N
6	20250219	121333	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13690	160	2	1.18	355673150	26041	59.40	13530	13770	13520	17580	9480	13530	13658.20	5.24	9149	14170	13850	13630	13310	13090	13740	13200	65	4050	500	8380	10	1	13077933	1790	4.80	1.74	12	0.20	2851.00	7880.00	31700	20240830	-56.81	10670	20250203	28.30	14140	-3.18	20250213	10670	28.30	20250203	31700	-56.81	20240830	10670	28.30	20250203	1.13	N	461300	500	65 억	685348	N	N	N	N
7	20250219	111335	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13720	190	2	1.40	329261440	24111	55.00	13530	13770	13520	17580	9480	13530	13656.07	5.24	7900	14170	13850	13630	13310	13090	13740	13200	65	4050	500	8380	10	1	13077933	1794	4.81	1.74	12	0.18	2851.00	7880.00	31700	20240830	-56.72	10670	20250203	28.58	14140	-2.97	20250213	10670	28.58	20250203	31700	-56.72	20240830	10670	28.58	20250203	1.13	N	461300	500	65 억	685348	N	N	N	N
8	20250219	101334	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13730	200	2	1.48	264718930	19401	44.26	13530	13770	13520	17580	9480	13530	13644.60	5.24	6915	14170	13850	13630	13310	13090	13740	13200	65	4050	500	8380	10	1	13077933	1796	4.82	1.74	12	0.15	2851.00	7880.00	31700	20240830	-56.69	10670	20250203	28.68	14140	-2.90	20250213	10670	28.68	20250203	31700	-56.69	20240830	10670	28.68	20250203	1.13	N	461300	500	65 억	685348	N	N	N	N
9	20250219	091337	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13670	140	2	1.03	76917330	5662	12.92	13530	13670	13520	17580	9480	13530	13584.83	5.24	2097	14170	13850	13630	13310	13090	13740	13200	65	4050	500	8380	10	1	13077933	1788	4.79	1.73	12	0.04	2851.00	7880.00	31700	20240830	-56.88	10670	20250203	28.12	14140	-3.32	20250213	10670	28.12	20250203	31700	-56.88	20240830	10670	28.12	20250203	1.13	N	461300	500	65 억	685348	N	N	N	N
10	20250218	161329	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13530	-290	5	-2.10	589285660	43266	102.27	13740	13950	13410	17960	9680	13820	13621.02	5.28	-10247	14420	14120	13780	13480	13140	13950	13310	65	4140	500	8560	10	1	13077933	1769	4.75	1.72	12	0.33	2851.00	7880.00	31700	20240830	-57.32	10670	20250203	26.80	14140	-4.31	20250213	10670	26.80	20250203	31700	-57.32	20240830	10670	26.80	20250203	1.16	N	461300	500	65 억	690028	N	N	N	N
11	20250218	151330	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13440	-380	5	-2.75	548578980	40254	95.15	13740	13950	13410	17960	9680	13820	13627.93	5.28	-8944	14420	14120	13780	13480	13140	13950	13310	65	4140	500	8560	10	1	13077933	1758	4.71	1.71	12	0.31	2851.00	7880.00	31700	20240830	-57.60	10670	20250203	25.96	14140	-4.95	20250213	10670	25.96	20250203	31700	-57.60	20240830	10670	25.96	20250203	1.16	N	461300	500	65 억	690028	N	N	N	N
12	20250218	141332	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13550	-270	5	-1.95	457455070	33484	79.15	13740	13950	13490	17960	9680	13820	13661.90	5.28	-4442	14420	14120	13780	13480	13140	13950	13310	65	4140	500	8560	10	1	13077933	1772	4.75	1.72	12	0.26	2851.00	7880.00	31700	20240830	-57.26	10670	20250203	26.99	14140	-4.17	20250213	10670	26.99	20250203	31700	-57.26	20240830	10670	26.99	20250203	1.16	N	461300	500	65 억	690028	N	N	N	N
13	20250218	131329	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13600	-220	5	-1.59	388802080	28404	67.14	13740	13950	13510	17960	9680	13820	13688.28	5.28	-2188	14420	14120	13780	13480	13140	13950	13310	65	4140	500	8560	10	1	13077933	1779	4.77	1.73	12	0.22	2851.00	7880.00	31700	20240830	-57.10	10670	20250203	27.46	14140	-3.82	20250213	10670	27.46	20250203	31700	-57.10	20240830	10670	27.46	20250203	1.16	N	461300	500	65 억	690028	N	N	N	N
14	20250218	121331	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13570	-250	5	-1.81	362805490	26489	62.62	13740	13950	13510	17960	9680	13820	13696.45	5.28	-1631	14420	14120	13780	13480	13140	13950	13310	65	4140	500	8560	10	1	13077933	1775	4.76	1.72	12	0.20	2851.00	7880.00	31700	20240830	-57.19	10670	20250203	27.18	14140	-4.03	20250213	10670	27.18	20250203	31700	-57.19	20240830	10670	27.18	20250203	1.16	N	461300	500	65 억	690028	N	N	N	N
15	20250218	111328	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13660	-160	5	-1.16	286284890	20841	49.26	13740	13950	13600	17960	9680	13820	13736.62	5.28	1341	14420	14120	13780	13480	13140	13950	13310	65	4140	500	8560	10	1	13077933	1786	4.79	1.73	12	0.16	2851.00	7880.00	31700	20240830	-56.91	10670	20250203	28.02	14140	-3.39	20250213	10670	28.02	20250203	31700	-56.91	20240830	10670	28.02	20250203	1.16	N	461300	500	65 억	690028	N	N	N	N
16	20250218	101328	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13770	-50	5	-0.36	193434890	14038	33.18	13740	13950	13680	17960	9680	13820	13779.37	5.28	3202	14420	14120	13780	13480	13140	13950	13310	65	4140	500	8560	10	1	13077933	1801	4.83	1.75	12	0.11	2851.00	7880.00	31700	20240830	-56.56	10670	20250203	29.05	14140	-2.62	20250213	10670	29.05	20250203	31700	-56.56	20240830	10670	29.05	20250203	1.16	N	461300	500	65 억	690028	N	N	N	N
17	20250218	091333	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13730	-90	5	-0.65	58587440	4266	10.08	13740	13800	13700	17960	9680	13820	13733.56	5.28	240	14420	14120	13780	13480	13140	13950	13310	65	4140	500	8560	10	1	13077933	1796	4.82	1.74	12	0.03	2851.00	7880.00	31700	20240830	-56.69	10670	20250203	28.68	14140	-2.90	20250213	10670	28.68	20250203	31700	-56.69	20240830	10670	28.68	20250203	1.16	N	461300	500	65 억	690028	N	N	N	N
18	20250217	161328	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13820	-180	5	-1.29	574695900	41891	63.13	14050	14080	13440	18200	9800	14000	13718.84	5.41	-18888	14533	14266	13783	13516	13033	14400	13650	65	4200	500	8680	10	1	13077933	1807	4.85	1.75	12	0.32	2851.00	7880.00	31700	20240830	-56.40	10670	20250203	29.52	14140	-2.26	20250213	10670	29.52	20250203	31700	-56.40	20240830	10670	29.52	20250203	1.13	N	461300	500	65 억	708105	N	N	N	N
19	20250217	151326	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13760	-240	5	-1.71	488032470	35612	53.67	14050	14080	13440	18200	9800	14000	13704.16	5.41	-15979	14533	14266	13783	13516	13033	14400	13650	65	4200	500	8680	10	1	13077933	1800	4.83	1.75	12	0.27	2851.00	7880.00	31700	20240830	-56.59	10670	20250203	28.96	14140	-2.69	20250213	10670	28.96	20250203	31700	-56.59	20240830	10670	28.96	20250203	1.13	N	461300	500	65 억	708105	N	N	N	N
20	20250217	141325	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13580	-420	5	-3.00	345079650	25108	37.84	14050	14080	13540	18200	9800	14000	13743.81	5.41	-11675	14533	14266	13783	13516	13033	14400	13650	65	4200	500	8680	10	1	13077933	1776	4.76	1.72	12	0.19	2851.00	7880.00	31700	20240830	-57.16	10670	20250203	27.27	14140	-3.96	20250213	10670	27.27	20250203	31700	-57.16	20240830	10670	27.27	20250203	1.13	N	461300	500	65 억	708105	N	N	N	N
21	20250217	131330	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13690	-310	5	-2.21	226600470	16413	24.74	14050	14080	13660	18200	9800	14000	13806.16	5.41	-4958	14533	14266	13783	13516	13033	14400	13650	65	4200	500	8680	10	1	13077933	1790	4.80	1.74	12	0.13	2851.00	7880.00	31700	20240830	-56.81	10670	20250203	28.30	14140	-3.18	20250213	10670	28.30	20250203	31700	-56.81	20240830	10670	28.30	20250203	1.13	N	461300	500	65 억	708105	N	N	N	N
22	20250217	121329	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13710	-290	5	-2.07	203022880	14700	22.15	14050	14080	13660	18200	9800	14000	13811.08	5.41	-3857	14533	14266	13783	13516	13033	14400	13650	65	4200	500	8680	10	1	13077933	1793	4.81	1.74	12	0.11	2851.00	7880.00	31700	20240830	-56.75	10670	20250203	28.49	14140	-3.04	20250213	10670	28.49	20250203	31700	-56.75	20240830	10670	28.49	20250203	1.13	N	461300	500	65 억	708105	N	N	N	N
23	20250217	111328	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13820	-180	5	-1.29	164893410	11921	17.97	14050	14080	13660	18200	9800	14000	13832.18	5.41	-1892	14533	14266	13783	13516	13033	14400	13650	65	4200	500	8680	10	1	13077933	1807	4.85	1.75	12	0.09	2851.00	7880.00	31700	20240830	-56.40	10670	20250203	29.52	14140	-2.26	20250213	10670	29.52	20250203	31700	-56.40	20240830	10670	29.52	20250203	1.13	N	461300	500	65 억	708105	N	N	N	N
24	20250217	101323	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13850	-150	5	-1.07	108635250	7822	11.79	14050	14080	13760	18200	9800	14000	13888.42	5.41	-760	14533	14266	13783	13516	13033	14400	13650	65	4200	500	8680	10	1	13077933	1811	4.86	1.76	12	0.06	2851.00	7880.00	31700	20240830	-56.31	10670	20250203	29.80	14140	-2.05	20250213	10670	29.80	20250203	31700	-56.31	20240830	10670	29.80	20250203	1.13	N	461300	500	65 억	708105	N	N	N	N
25	20250217	091327	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13940	-60	5	-0.43	36372390	2595	3.91	14050	14080	13940	18200	9800	14000	14016.34	5.41	-1395	14533	14266	13783	13516	13033	14400	13650	65	4200	500	8680	10	1	13077933	1823	4.89	1.77	12	0.02	2851.00	7880.00	31700	20240830	-56.03	10670	20250203	30.65	14140	-1.41	20250213	10670	30.65	20250203	31700	-56.03	20240830	10670	30.65	20250203	1.13	N	461300	500	65 억	708105	N	N	N	N
26	20250214	161318	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14000	570	2	4.24	898052040	65251	78.51	13300	14050	13300	17450	9410	13430	13762.98	5.31	13621	14516	13972	13596	13052	12676	13785	12865	65	4020	500	8320	10	1	13077933	1831	4.91	1.78	12	0.50	2851.00	7880.00	31700	20240830	-55.84	10670	20250203	31.21	14140	-0.99	20250213	10670	31.21	20250203	31700	-55.84	20240830	10670	31.21	20250203	1.17	N	461300	500	65 억	694844	N	N	N	N
27	20250214	151318	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14030	600	2	4.47	863708560	62798	75.56	13300	14050	13300	17450	9410	13430	13753.76	5.31	13652	14516	13972	13596	13052	12676	13785	12865	65	4020	500	8320	10	1	13077933	1835	4.92	1.78	12	0.48	2851.00	7880.00	31700	20240830	-55.74	10670	20250203	31.49	14140	-0.78	20250213	10670	31.49	20250203	31700	-55.74	20240830	10670	31.49	20250203	1.17	N	461300	500	65 억	694844	N	N	N	N
28	20250214	141318	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13900	470	2	3.50	689461660	50334	60.56	13300	13950	13300	17450	9410	13430	13697.73	5.31	11066	14516	13972	13596	13052	12676	13785	12865	65	4020	500	8320	10	1	13077933	1818	4.88	1.76	12	0.38	2851.00	7880.00	31700	20240830	-56.15	10670	20250203	30.27	14140	-1.70	20250213	10670	30.27	20250203	31700	-56.15	20240830	10670	30.27	20250203	1.17	N	461300	500	65 억	694844	N	N	N	N
29	20250214	131321	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13810	380	2	2.83	539517740	39518	47.55	13300	13880	13300	17450	9410	13430	13652.46	5.31	9012	14516	13972	13596	13052	12676	13785	12865	65	4020	500	8320	10	1	13077933	1806	4.84	1.75	12	0.30	2851.00	7880.00	31700	20240830	-56.44	10670	20250203	29.43	14140	-2.33	20250213	10670	29.43	20250203	31700	-56.44	20240830	10670	29.43	20250203	1.17	N	461300	500	65 억	694844	N	N	N	N
30	20250214	121317	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13790	360	2	2.68	488056180	35793	43.07	13300	13870	13300	17450	9410	13430	13635.52	5.31	7725	14516	13972	13596	13052	12676	13785	12865	65	4020	500	8320	10	1	13077933	1803	4.84	1.75	12	0.27	2851.00	7880.00	31700	20240830	-56.50	10670	20250203	29.24	14140	-2.48	20250213	10670	29.24	20250203	31700	-56.50	20240830	10670	29.24	20250203	1.17	N	461300	500	65 억	694844	N	N	N	N
31	20250214	111313	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13630	200	2	1.49	363906230	26775	32.22	13300	13740	13300	17450	9410	13430	13591.27	5.31	4681	14516	13972	13596	13052	12676	13785	12865	65	4020	500	8320	10	1	13077933	1783	4.78	1.73	12	0.20	2851.00	7880.00	31700	20240830	-57.00	10670	20250203	27.74	14140	-3.61	20250213	10670	27.74	20250203	31700	-57.00	20240830	10670	27.74	20250203	1.17	N	461300	500	65 억	694844	N	N	N	N
32	20250214	101314	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13600	170	2	1.27	262893180	19342	23.27	13300	13740	13300	17450	9410	13430	13591.83	5.31	4552	14516	13972	13596	13052	12676	13785	12865	65	4020	500	8320	10	1	13077933	1779	4.77	1.73	12	0.15	2851.00	7880.00	31700	20240830	-57.10	10670	20250203	27.46	14140	-3.82	20250213	10670	27.46	20250203	31700	-57.10	20240830	10670	27.46	20250203	1.17	N	461300	500	65 억	694844	N	N	N	N
33	20250214	091319	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13660	230	2	1.71	64976410	4822	5.80	13300	13660	13300	17450	9410	13430	13474.99	5.31	1671	14516	13972	13596	13052	12676	13785	12865	65	4020	500	8320	10	1	13077933	1786	4.79	1.73	12	0.04	2851.00	7880.00	31700	20240830	-56.91	10670	20250203	28.02	14140	-3.39	20250213	10670	28.02	20250203	31700	-56.91	20240830	10670	28.02	20250203	1.17	N	461300	500	65 억	694844	N	N	N	N
34	20250213	161307	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13430	-100	5	-0.74	1125650270	82967	71.81	13840	14140	13220	17580	9480	13530	13567.47	5.31	-519	14456	13992	13456	12992	12456	13725	12725	65	4050	500	8380	10	1	13077933	1756	4.71	1.70	12	0.63	2851.00	7880.00	31700	20240830	-57.63	10670	20250203	25.87	14140	-5.02	20250213	10670	25.87	20250203	31700	-57.63	20240830	10670	25.87	20250203	1.26	N	461300	500	65 억	694798	N	N	N	N
35	20250213	151309	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13530	0	3	0.00	1080173340	79587	68.89	13840	14140	13220	17580	9480	13530	13572.23	5.31	380	14456	13992	13456	12992	12456	13725	12725	65	4050	500	8380	10	1	13077933	1769	4.75	1.72	12	0.61	2851.00	7880.00	31700	20240830	-57.32	10670	20250203	26.80	14140	-4.31	20250213	10670	26.80	20250203	31700	-57.32	20240830	10670	26.80	20250203	1.26	N	461300	500	65 억	694798	N	N	N	N
36	20250213	141304	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13430	-100	5	-0.74	860599610	63535	54.99	13840	14090	13220	17580	9480	13530	13545.28	5.31	-1319	14456	13992	13456	12992	12456	13725	12725	65	4050	500	8380	10	1	13077933	1756	4.71	1.70	12	0.49	2851.00	7880.00	31700	20240830	-57.63	10670	20250203	25.87	14090	-4.68	20250213	10670	25.87	20250203	31700	-57.63	20240830	10670	25.87	20250203	1.26	N	461300	500	65 억	694798	N	N	N	N
37	20250213	131306	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13400	-130	5	-0.96	789525150	58240	50.41	13840	14090	13220	17580	9480	13530	13556.41	5.31	-3151	14456	13992	13456	12992	12456	13725	12725	65	4050	500	8380	10	1	13077933	1752	4.70	1.70	12	0.45	2851.00	7880.00	31700	20240830	-57.73	10670	20250203	25.59	14090	-4.90	20250213	10670	25.59	20250203	31700	-57.73	20240830	10670	25.59	20250203	1.26	N	461300	500	65 억	694798	N	N	N	N
38	20250213	121304	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13250	-280	5	-2.07	672559930	49461	42.81	13840	14090	13220	17580	9480	13530	13597.78	5.31	-4256	14456	13992	13456	12992	12456	13725	12725	65	4050	500	8380	10	1	13077933	1733	4.65	1.68	12	0.38	2851.00	7880.00	31700	20240830	-58.20	10670	20250203	24.18	14090	-5.96	20250213	10670	24.18	20250203	31700	-58.20	20240830	10670	24.18	20250203	1.26	N	461300	500	65 억	694798	N	N	N	N
39	20250213	111303	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	-270	5	-2.00	599091900	43916	38.01	13840	14090	13220	17580	9480	13530	13641.77	5.31	-4667	14456	13992	13456	12992	12456	13725	12725	65	4050	500	8380	10	1	13077933	1734	4.65	1.68	12	0.34	2851.00	7880.00	31700	20240830	-58.17	10670	20250203	24.27	14090	-5.89	20250213	10670	24.27	20250203	31700	-58.17	20240830	10670	24.27	20250203	1.26	N	461300	500	65 억	694798	N	N	N	N
40	20250213	101304	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13440	-90	5	-0.67	463963300	33751	29.21	13840	14090	13420	17580	9480	13530	13746.65	5.31	-6068	14456	13992	13456	12992	12456	13725	12725	65	4050	500	8380	10	1	13077933	1758	4.71	1.71	12	0.26	2851.00	7880.00	31700	20240830	-57.60	10670	20250203	25.96	14090	-4.61	20250213	10670	25.96	20250203	31700	-57.60	20240830	10670	25.96	20250203	1.26	N	461300	500	65 억	694798	N	N	N	N
41	20250213	091258	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13900	370	2	2.73	175625110	12571	10.88	13840	14090	13800	17580	9480	13530	13970.66	5.31	5702	14456	13992	13456	12992	12456	13725	12725	65	4050	500	8380	10	1	13077933	1818	4.88	1.76	12	0.10	2851.00	7880.00	31700	20240830	-56.15	10670	20250203	30.27	14090	-1.35	20250213	10670	30.27	20250203	31700	-56.15	20240830	10670	30.27	20250203	1.26	N	461300	500	65 억	694798	N	N	N	N
42	20250212	161255	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13530	-170	5	-1.24	1567462360	115516	122.49	13700	13920	12920	17810	9590	13700	13569.32	5.23	10390	14420	14060	13480	13120	12540	14240	13300	65	4110	500	8490	10	1	13077933	1769	4.75	1.72	12	0.88	2851.00	7880.00	31700	20240830	-57.32	10670	20250203	26.80	13920	-2.80	20250212	10670	26.80	20250203	31700	-57.32	20240830	10670	26.80	20250203	1.21	N	461300	500	65 억	684512	N	N	N	N
43	20250212	151254	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13600	-100	5	-0.73	1543266870	113731	120.60	13700	13920	12920	17810	9590	13700	13569.45	5.23	9974	14420	14060	13480	13120	12540	14240	13300	65	4110	500	8490	10	1	13077933	1779	4.77	1.73	12	0.87	2851.00	7880.00	31700	20240830	-57.10	10670	20250203	27.46	13920	-2.30	20250212	10670	27.46	20250203	31700	-57.10	20240830	10670	27.46	20250203	1.21	N	461300	500	65 억	684512	N	N	N	N
44	20250212	141256	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13550	-150	5	-1.09	1419533330	104606	110.92	13700	13920	12920	17810	9590	13700	13570.28	5.23	7550	14420	14060	13480	13120	12540	14240	13300	65	4110	500	8490	10	1	13077933	1772	4.75	1.72	12	0.80	2851.00	7880.00	31700	20240830	-57.26	10670	20250203	26.99	13920	-2.66	20250212	10670	26.99	20250203	31700	-57.26	20240830	10670	26.99	20250203	1.21	N	461300	500	65 억	684512	N	N	N	N
45	20250212	131259	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13450	-250	5	-1.82	1277257830	94076	99.76	13700	13920	12920	17810	9590	13700	13576.87	5.23	2540	14420	14060	13480	13120	12540	14240	13300	65	4110	500	8490	10	1	13077933	1759	4.72	1.71	12	0.72	2851.00	7880.00	31700	20240830	-57.57	10670	20250203	26.05	13920	-3.38	20250212	10670	26.05	20250203	31700	-57.57	20240830	10670	26.05	20250203	1.21	N	461300	500	65 억	684512	N	N	N	N
46	20250212	121254	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13590	-110	5	-0.80	1136462080	83620	88.67	13700	13920	12920	17810	9590	13700	13590.79	5.23	343	14420	14060	13480	13120	12540	14240	13300	65	4110	500	8490	10	1	13077933	1777	4.77	1.72	12	0.64	2851.00	7880.00	31700	20240830	-57.13	10670	20250203	27.37	13920	-2.37	20250212	10670	27.37	20250203	31700	-57.13	20240830	10670	27.37	20250203	1.21	N	461300	500	65 억	684512	N	N	N	N
47	20250212	111253	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13450	-250	5	-1.82	926265470	67961	72.06	13700	13920	12920	17810	9590	13700	13629.37	5.23	-3366	14420	14060	13480	13120	12540	14240	13300	65	4110	500	8490	10	1	13077933	1759	4.72	1.71	12	0.52	2851.00	7880.00	31700	20240830	-57.57	10670	20250203	26.05	13920	-3.38	20250212	10670	26.05	20250203	31700	-57.57	20240830	10670	26.05	20250203	1.21	N	461300	500	65 억	684512	N	N	N	N
48	20250212	101247	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13690	-10	5	-0.07	403582640	29237	31.00	13700	13920	13610	17810	9590	13700	13803.84	5.23	-6508	14420	14060	13480	13120	12540	14240	13300	65	4110	500	8490	10	1	13077933	1790	4.80	1.74	12	0.22	2851.00	7880.00	31700	20240830	-56.81	10670	20250203	28.30	13920	-1.65	20250212	10670	28.30	20250203	31700	-56.81	20240830	10670	28.30	20250203	1.21	N	461300	500	65 억	684512	N	N	N	N
49	20250212	091156	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13700	0	3	0.00	62799440	4585	4.86	13700	13750	13610	17810	9590	13700	13696.71	5.23	-3262	14420	14060	13480	13120	12540	14240	13300	65	4110	500	8490	10	1	13077933	1792	4.81	1.74	12	0.04	2851.00	7880.00	31700	20240830	-56.78	10670	20250203	28.40	13840	-1.01	20250211	10670	28.40	20250203	31700	-56.78	20240830	10670	28.40	20250203	1.21	N	461300	500	65 억	684512	N	N	N	N
50	20250211	161258	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13700	670	2	5.14	1275119250	93991	72.13	12900	13840	12900	16930	9130	13030	13566.37	5.12	15577	13770	13400	12730	12360	11690	13585	12545	65	3900	500	8070	10	1	13077933	1792	4.81	1.74	12	0.72	2851.00	7880.00	31700	20240830	-56.78	10670	20250203	28.40	13840	-1.01	20250211	10670	28.40	20250203	31700	-56.78	20240830	10670	28.40	20250203	1.23	N	461300	500	65 억	669450	N	N	N	N
51	20250211	151259	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13670	640	2	4.91	1232836260	90899	69.76	12900	13840	12900	16930	9130	13030	13562.70	5.12	15945	13770	13400	12730	12360	11690	13585	12545	65	3900	500	8070	10	1	13077933	1788	4.79	1.73	12	0.70	2851.00	7880.00	31700	20240830	-56.88	10670	20250203	28.12	13840	-1.23	20250211	10670	28.12	20250203	31700	-56.88	20240830	10670	28.12	20250203	1.23	N	461300	500	65 억	669450	N	N	N	N
52	20250211	141257	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13750	720	2	5.53	1079490950	79701	61.16	12900	13840	12900	16930	9130	13030	13544.26	5.12	15377	13770	13400	12730	12360	11690	13585	12545	65	3900	500	8070	10	1	13077933	1798	4.82	1.74	12	0.61	2851.00	7880.00	31700	20240830	-56.62	10670	20250203	28.87	13840	-0.65	20250211	10670	28.87	20250203	31700	-56.62	20240830	10670	28.87	20250203	1.23	N	461300	500	65 억	669450	N	N	N	N
53	20250211	131259	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13740	710	2	5.45	1018692530	75269	57.76	12900	13840	12900	16930	9130	13030	13534.03	5.12	15692	13770	13400	12730	12360	11690	13585	12545	65	3900	500	8070	10	1	13077933	1797	4.82	1.74	12	0.58	2851.00	7880.00	31700	20240830	-56.66	10670	20250203	28.77	13840	-0.72	20250211	10670	28.77	20250203	31700	-56.66	20240830	10670	28.77	20250203	1.23	N	461300	500	65 억	669450	N	N	N	N
54	20250211	121256	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13610	580	2	4.45	700836400	52188	40.05	12900	13700	12900	16930	9130	13030	13429.07	5.12	3244	13770	13400	12730	12360	11690	13585	12545	65	3900	500	8070	10	1	13077933	1780	4.77	1.73	12	0.40	2851.00	7880.00	31700	20240830	-57.07	10670	20250203	27.55	13700	-0.66	20250211	10670	27.55	20250203	31700	-57.07	20240830	10670	27.55	20250203	1.23	N	461300	500	65 억	669450	N	N	N	N
55	20250211	111258	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13680	650	2	4.99	569020240	42507	32.62	12900	13680	12900	16930	9130	13030	13386.51	5.12	2768	13770	13400	12730	12360	11690	13585	12545	65	3900	500	8070	10	1	13077933	1789	4.80	1.74	12	0.33	2851.00	7880.00	31700	20240830	-56.85	10670	20250203	28.21	13680	0.00	20250211	10670	28.21	20250203	31700	-56.85	20240830	10670	28.21	20250203	1.23	N	461300	500	65 억	669450	N	N	N	N
56	20250211	101256	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13350	320	2	2.46	246297910	18638	14.30	12900	13360	12900	16930	9130	13030	13214.83	5.12	-508	13770	13400	12730	12360	11690	13585	12545	65	3900	500	8070	10	1	13077933	1746	4.68	1.69	12	0.14	2851.00	7880.00	31700	20240830	-57.89	10670	20250203	25.12	13360	-0.07	20250211	10670	25.12	20250203	31700	-57.89	20240830	10670	25.12	20250203	1.23	N	461300	500	65 억	669450	N	N	N	N
57	20250211	091303	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13210	180	2	1.38	66870280	5099	3.91	12900	13360	12900	16930	9130	13030	13114.39	5.12	782	13770	13400	12730	12360	11690	13585	12545	65	3900	500	8070	10	1	13077933	1728	4.63	1.68	12	0.04	2851.00	7880.00	31700	20240830	-58.33	10670	20250203	23.81	13360	-1.12	20250211	10670	23.81	20250203	31700	-58.33	20240830	10670	23.81	20250203	1.23	N	461300	500	65 억	669450	N	N	N	N
58	20250210	161249	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13030	660	2	5.34	1643043390	127283	50.91	12350	13100	12060	16080	8660	12370	12909.25	5.06	6859	13250	12810	12490	12050	11730	13030	12270	65	3710	500	7660	10	1	13077933	1704	4.57	1.65	12	0.97	2851.00	7880.00	31700	20240830	-58.90	10670	20250203	22.12	13100	-0.53	20250210	10670	22.12	20250203	31700	-58.90	20240830	10670	22.12	20250203	1.24	N	461300	500	65 억	662135	N	N	N	N
59	20250210	151250	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13000	630	2	5.09	1601605320	124104	49.64	12350	13100	12060	16080	8660	12370	12906.05	5.06	7082	13250	12810	12490	12050	11730	13030	12270	65	3710	500	7660	10	1	13077933	1700	4.56	1.65	12	0.95	2851.00	7880.00	31700	20240830	-58.99	10670	20250203	21.84	13100	-0.76	20250210	10670	21.84	20250203	31700	-58.99	20240830	10670	21.84	20250203	1.24	N	461300	500	65 억	662135	N	N	N	N
60	20250210	141248	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13080	710	2	5.74	1502467520	116488	46.59	12350	13100	12060	16080	8660	12370	12898.78	5.06	8200	13250	12810	12490	12050	11730	13030	12270	65	3710	500	7660	10	1	13077933	1711	4.59	1.66	12	0.89	2851.00	7880.00	31700	20240830	-58.74	10670	20250203	22.59	13100	-0.15	20250210	10670	22.59	20250203	31700	-58.74	20240830	10670	22.59	20250203	1.24	N	461300	500	65 억	662135	N	N	N	N
61	20250210	131252	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13020	650	2	5.25	1277839400	99294	39.71	12350	13100	12060	16080	8660	12370	12870.07	5.06	11571	13250	12810	12490	12050	11730	13030	12270	65	3710	500	7660	10	1	13077933	1703	4.57	1.65	12	0.76	2851.00	7880.00	31700	20240830	-58.93	10670	20250203	22.02	13100	-0.61	20250210	10670	22.02	20250203	31700	-58.93	20240830	10670	22.02	20250203	1.24	N	461300	500	65 억	662135	N	N	N	N
62	20250210	121244	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12980	610	2	4.93	989625970	77131	30.85	12350	13100	12060	16080	8660	12370	12831.43	5.06	8385	13250	12810	12490	12050	11730	13030	12270	65	3710	500	7660	10	1	13077933	1698	4.55	1.65	12	0.59	2851.00	7880.00	31700	20240830	-59.05	10670	20250203	21.65	13100	-0.92	20250210	10670	21.65	20250203	31700	-59.05	20240830	10670	21.65	20250203	1.24	N	461300	500	65 억	662135	N	N	N	N
63	20250210	111241	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13060	690	2	5.58	855078200	66791	26.71	12350	13100	12060	16080	8660	12370	12803.35	5.06	6802	13250	12810	12490	12050	11730	13030	12270	65	3710	500	7660	10	1	13077933	1708	4.58	1.66	12	0.51	2851.00	7880.00	31700	20240830	-58.80	10670	20250203	22.40	13100	-0.31	20250210	10670	22.40	20250203	31700	-58.80	20240830	10670	22.40	20250203	1.24	N	461300	500	65 억	662135	N	N	N	N
64	20250210	101240	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13010	640	2	5.17	657419950	51598	20.64	12350	13100	12060	16080	8660	12370	12742.36	5.06	3500	13250	12810	12490	12050	11730	13030	12270	65	3710	500	7660	10	1	13077933	1701	4.56	1.65	12	0.39	2851.00	7880.00	31700	20240830	-58.96	10670	20250203	21.93	13100	-0.69	20250210	10670	21.93	20250203	31700	-58.96	20240830	10670	21.93	20250203	1.24	N	461300	500	65 억	662135	N	N	N	N
65	20250210	091239	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12160	-210	5	-1.70	51788770	4266	1.71	12350	12350	12060	16080	8660	12370	12130.81	5.06	-2820	13250	12810	12490	12050	11730	13030	12270	65	3710	500	7660	10	1	13077933	1590	4.27	1.54	12	0.03	2851.00	7880.00	31700	20240830	-61.64	10670	20250203	13.96	12930	-5.96	20250207	10670	13.96	20250203	31700	-61.64	20240830	10670	13.96	20250203	1.24	N	461300	500	65 억	662135	N	N	N	N
66	20250207	161226	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12370	330	2	2.74	3138257640	249776	727.00	12170	12930	12170	15650	8430	12040	12564.76	4.78	37878	12640	12340	11970	11670	11300	12490	11820	65	3610	500	7460	10	1	13077933	1618	4.34	1.57	12	1.91	2851.00	7880.00	31700	20240830	-60.98	10670	20250203	15.93	12930	-4.33	20250207	10670	15.93	20250203	31700	-60.98	20240830	10670	15.93	20250203	1.20	N	461300	500	65 억	625213	N	N	N	N
67	20250207	151228	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12300	260	2	2.16	3059420290	243367	708.35	12170	12930	12170	15650	8430	12040	12571.22	4.78	35441	12640	12340	11970	11670	11300	12490	11820	65	3610	500	7460	10	1	13077933	1609	4.31	1.56	12	1.86	2851.00	7880.00	31700	20240830	-61.20	10670	20250203	15.28	12930	-4.87	20250207	10670	15.28	20250203	31700	-61.20	20240830	10670	15.28	20250203	1.20	N	461300	500	65 억	625213	N	N	N	N
68	20250207	141227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12700	660	2	5.48	2460496590	195647	569.45	12170	12930	12170	15650	8430	12040	12576.20	4.78	28631	12640	12340	11970	11670	11300	12490	11820	65	3610	500	7460	10	1	13077933	1661	4.45	1.61	12	1.50	2851.00	7880.00	31700	20240830	-59.94	10670	20250203	19.03	12930	-1.78	20250207	10670	19.03	20250203	31700	-59.94	20240830	10670	19.03	20250203	1.20	N	461300	500	65 억	625213	N	N	N	N
69	20250207	131224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12860	820	2	6.81	1815928540	144890	421.72	12170	12860	12170	15650	8430	12040	12533.15	4.78	34154	12640	12340	11970	11670	11300	12490	11820	65	3610	500	7460	10	1	13077933	1682	4.51	1.63	12	1.11	2851.00	7880.00	31700	20240830	-59.43	10670	20250203	20.52	12890	-0.23	20250103	10670	20.52	20250203	31700	-59.43	20240830	10670	20.52	20250203	1.20	N	461300	500	65 억	625213	N	N	N	N
70	20250207	121224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12690	650	2	5.40	1236657850	99568	289.80	12170	12740	12170	15650	8430	12040	12420.23	4.78	25495	12640	12340	11970	11670	11300	12490	11820	65	3610	500	7460	10	1	13077933	1660	4.45	1.61	12	0.76	2851.00	7880.00	31700	20240830	-59.97	10670	20250203	18.93	12890	-1.55	20250103	10670	18.93	20250203	31700	-59.97	20240830	10670	18.93	20250203	1.20	N	461300	500	65 억	625213	N	N	N	N
71	20250207	111220	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12340	300	2	2.49	693487010	56210	163.61	12170	12480	12170	15650	8430	12040	12337.43	4.78	-554	12640	12340	11970	11670	11300	12490	11820	65	3610	500	7460	10	1	13077933	1614	4.33	1.57	12	0.43	2851.00	7880.00	31700	20240830	-61.07	10670	20250203	15.65	12890	-4.27	20250103	10670	15.65	20250203	31700	-61.07	20240830	10670	15.65	20250203	1.20	N	461300	500	65 억	625213	N	N	N	N
72	20250207	101226	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12360	320	2	2.66	455325720	36855	107.27	12170	12480	12170	15650	8430	12040	12354.52	4.78	3889	12640	12340	11970	11670	11300	12490	11820	65	3610	500	7460	10	1	13077933	1616	4.34	1.57	12	0.28	2851.00	7880.00	31700	20240830	-61.01	10670	20250203	15.84	12890	-4.11	20250103	10670	15.84	20250203	31700	-61.01	20240830	10670	15.84	20250203	1.20	N	461300	500	65 억	625213	N	N	N	N
73	20250207	091233	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12350	310	2	2.57	141505860	11446	33.31	12170	12400	12170	15650	8430	12040	12362.91	4.78	967	12640	12340	11970	11670	11300	12490	11820	65	3610	500	7460	10	1	13077933	1615	4.33	1.57	12	0.09	2851.00	7880.00	31700	20240830	-61.04	10670	20250203	15.75	12890	-4.19	20250103	10670	15.75	20250203	31700	-61.04	20240830	10670	15.75	20250203	1.20	N	461300	500	65 억	625213	N	N	N	N
74	20250206	161153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12040	130	2	1.09	408521540	34146	129.29	11910	12270	11600	15480	8340	11910	11963.96	4.78	37	12203	12056	11903	11756	11603	11980	11680	65	3570	500	7380	10	1	13077933	1575	4.22	1.53	12	0.26	2851.00	7880.00	31700	20240830	-62.02	10670	20250203	12.84	12890	-6.59	20250103	10670	12.84	20250203	31700	-62.02	20240830	10670	12.84	20250203	1.16	N	461300	500	65 억	625293	N	N	N	N
75	20250206	151200	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12040	130	2	1.09	400838670	33508	126.88	11910	12270	11600	15480	8340	11910	11962.48	4.78	116	12203	12056	11903	11756	11603	11980	11680	65	3570	500	7380	10	1	13077933	1575	4.22	1.53	12	0.26	2851.00	7880.00	31700	20240830	-62.02	10670	20250203	12.84	12890	-6.59	20250103	10670	12.84	20250203	31700	-62.02	20240830	10670	12.84	20250203	1.16	N	461300	500	65 억	625293	N	N	N	N
76	20250206	141159	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11970	60	2	0.50	160273790	13596	51.48	11910	11970	11600	15480	8340	11910	11788.30	4.78	-2838	12203	12056	11903	11756	11603	11980	11680	65	3570	500	7380	10	1	13077933	1565	4.20	1.52	12	0.10	2851.00	7880.00	31700	20240830	-62.24	10670	20250203	12.18	12890	-7.14	20250103	10670	12.18	20250203	31700	-62.24	20240830	10670	12.18	20250203	1.16	N	461300	500	65 억	625293	N	N	N	N
77	20250206	131156	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11790	-120	5	-1.01	118000680	10047	38.04	11910	11970	11600	15480	8340	11910	11744.87	4.78	-4883	12203	12056	11903	11756	11603	11980	11680	65	3570	500	7380	10	1	13077933	1542	4.14	1.50	12	0.08	2851.00	7880.00	31700	20240830	-62.81	10670	20250203	10.50	12890	-8.53	20250103	10670	10.50	20250203	31700	-62.81	20240830	10670	10.50	20250203	1.16	N	461300	500	65 억	625293	N	N	N	N
78	20250206	121153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11690	-220	5	-1.85	95650200	8135	30.80	11910	11970	11600	15480	8340	11910	11757.86	4.78	-4304	12203	12056	11903	11756	11603	11980	11680	65	3570	500	7380	10	1	13077933	1529	4.10	1.48	12	0.06	2851.00	7880.00	31700	20240830	-63.12	10670	20250203	9.56	12890	-9.31	20250103	10670	9.56	20250203	31700	-63.12	20240830	10670	9.56	20250203	1.16	N	461300	500	65 억	625293	N	N	N	N
79	20250206	111148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11860	-50	5	-0.42	82077360	6979	26.43	11910	11970	11600	15480	8340	11910	11760.62	4.78	-3565	12203	12056	11903	11756	11603	11980	11680	65	3570	500	7380	10	1	13077933	1551	4.16	1.51	12	0.05	2851.00	7880.00	31700	20240830	-62.59	10670	20250203	11.15	12890	-7.99	20250103	10670	11.15	20250203	31700	-62.59	20240830	10670	11.15	20250203	1.16	N	461300	500	65 억	625293	N	N	N	N
80	20250206	101148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11650	-260	5	-2.18	59554820	5065	19.18	11910	11970	11600	15480	8340	11910	11758.11	4.78	-2311	12203	12056	11903	11756	11603	11980	11680	65	3570	500	7380	10	1	13077933	1524	4.09	1.48	12	0.04	2851.00	7880.00	31700	20240830	-63.25	10670	20250203	9.18	12890	-9.62	20250103	10670	9.18	20250203	31700	-63.25	20240830	10670	9.18	20250203	1.16	N	461300	500	65 억	625293	N	N	N	N
81	20250206	091202	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11790	-120	5	-1.01	12572610	1058	4.01	11910	11970	11790	15480	8340	11910	11883.37	4.78	-883	12203	12056	11903	11756	11603	11980	11680	65	3570	500	7380	10	1	13077933	1542	4.14	1.50	12	0.01	2851.00	7880.00	31700	20240830	-62.81	10670	20250203	10.50	12890	-8.53	20250103	10670	10.50	20250203	31700	-62.81	20240830	10670	10.50	20250203	1.16	N	461300	500	65 억	625293	N	N	N	N
82	20250205	161142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11910	60	2	0.51	310877460	26046	4.61	12000	12050	11750	15400	8300	11850	11935.72	4.83	-6570	13276	12562	11876	11162	10476	12920	11520	65	3550	500	7340	10	1	13077933	1558	4.18	1.51	12	0.20	2851.00	7880.00	31700	20240830	-62.43	10670	20250203	11.62	12890	-7.60	20250103	10670	11.62	20250203	31700	-62.43	20240830	10670	11.62	20250203	1.18	N	461300	500	65 억	631463	N	N	N	N
83	20250205	151146	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11890	40	2	0.34	293362920	24569	4.35	12000	12050	11750	15400	8300	11850	11940.37	4.83	-6103	13276	12562	11876	11162	10476	12920	11520	65	3550	500	7340	10	1	13077933	1555	4.17	1.51	12	0.19	2851.00	7880.00	31700	20240830	-62.49	10670	20250203	11.43	12890	-7.76	20250103	10670	11.43	20250203	31700	-62.49	20240830	10670	11.43	20250203	1.18	N	461300	500	65 억	631463	N	N	N	N
84	20250205	141145	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11950	100	2	0.84	278846240	23348	4.13	12000	12050	11750	15400	8300	11850	11943.05	4.83	-5521	13276	12562	11876	11162	10476	12920	11520	65	3550	500	7340	10	1	13077933	1563	4.19	1.52	12	0.18	2851.00	7880.00	31700	20240830	-62.30	10670	20250203	12.00	12890	-7.29	20250103	10670	12.00	20250203	31700	-62.30	20240830	10670	12.00	20250203	1.18	N	461300	500	65 억	631463	N	N	N	N
85	20250205	131143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11940	90	2	0.76	247219240	20703	3.66	12000	12050	11750	15400	8300	11850	11941.23	4.83	-5198	13276	12562	11876	11162	10476	12920	11520	65	3550	500	7340	10	1	13077933	1562	4.19	1.52	12	0.16	2851.00	7880.00	31700	20240830	-62.33	10670	20250203	11.90	12890	-7.37	20250103	10670	11.90	20250203	31700	-62.33	20240830	10670	11.90	20250203	1.18	N	461300	500	65 억	631463	N	N	N	N
86	20250205	121146	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11950	100	2	0.84	214543560	17975	3.18	12000	12050	11750	15400	8300	11850	11935.66	4.83	-4829	13276	12562	11876	11162	10476	12920	11520	65	3550	500	7340	10	1	13077933	1563	4.19	1.52	12	0.14	2851.00	7880.00	31700	20240830	-62.30	10670	20250203	12.00	12890	-7.29	20250103	10670	12.00	20250203	31700	-62.30	20240830	10670	12.00	20250203	1.18	N	461300	500	65 억	631463	N	N	N	N
87	20250205	111142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11940	90	2	0.76	187256150	15685	2.78	12000	12050	11750	15400	8300	11850	11938.55	4.83	-4830	13276	12562	11876	11162	10476	12920	11520	65	3550	500	7340	10	1	13077933	1562	4.19	1.52	12	0.12	2851.00	7880.00	31700	20240830	-62.33	10670	20250203	11.90	12890	-7.37	20250103	10670	11.90	20250203	31700	-62.33	20240830	10670	11.90	20250203	1.18	N	461300	500	65 억	631463	N	N	N	N
88	20250205	101151	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11750	-100	5	-0.84	146586840	12272	2.17	12000	12050	11750	15400	8300	11850	11944.82	4.83	-3406	13276	12562	11876	11162	10476	12920	11520	65	3550	500	7340	10	1	13077933	1537	4.12	1.49	12	0.09	2851.00	7880.00	31700	20240830	-62.93	10670	20250203	10.12	12890	-8.84	20250103	10670	10.12	20250203	31700	-62.93	20240830	10670	10.12	20250203	1.18	N	461300	500	65 억	631463	N	N	N	N
89	20250205	091203	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12040	190	2	1.60	76526170	6387	1.13	12000	12050	11850	15400	8300	11850	11981.55	4.83	414	13276	12562	11876	11162	10476	12920	11520	65	3550	500	7340	10	1	13077933	1575	4.22	1.53	12	0.05	2851.00	7880.00	31700	20240830	-62.02	10670	20250203	12.84	12890	-6.59	20250103	10670	12.84	20250203	31700	-62.02	20240830	10670	12.84	20250203	1.18	N	461300	500	65 억	631463	N	N	N	N
90	20250204	161119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11850	1110	2	10.34	6717356060	564869	1097.60	11450	12590	11190	13960	7520	10740	11891.90	4.40	56751	11213	10976	10823	10586	10433	10900	10510	65	3220	500	6650	10	1	13077933	1550	4.16	1.50	12	4.32	2851.00	7880.00	31700	20240830	-62.62	10670	20250203	11.06	12890	-8.07	20250103	10670	11.06	20250203	31700	-62.62	20240830	10670	11.06	20250203	1.15	N	461300	500	65 억	575792	N	N	N	N
91	20250204	151132	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12000	1260	2	11.73	6515751610	547949	1064.72	11450	12590	11190	13960	7520	10740	11891.17	4.40	52929	11213	10976	10823	10586	10433	10900	10510	65	3220	500	6650	10	1	13077933	1569	4.21	1.52	12	4.19	2851.00	7880.00	31700	20240830	-62.15	10670	20250203	12.46	12890	-6.90	20250103	10670	12.46	20250203	31700	-62.15	20240830	10670	12.46	20250203	1.15	N	461300	500	65 억	575792	N	N	N	N
92	20250204	141131	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12250	1510	2	14.06	5245892600	442843	860.49	11450	12590	11190	13960	7520	10740	11845.95	4.40	45282	11213	10976	10823	10586	10433	10900	10510	65	3220	500	6650	10	1	13077933	1602	4.30	1.55	12	3.39	2851.00	7880.00	31700	20240830	-61.36	10670	20250203	14.81	12890	-4.97	20250103	10670	14.81	20250203	31700	-61.36	20240830	10670	14.81	20250203	1.15	N	461300	500	65 억	575792	N	N	N	N
93	20250204	131134	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11310	570	2	5.31	2841544230	242693	471.58	11450	12590	11190	13960	7520	10740	11708.41	4.40	10460	11213	10976	10823	10586	10433	10900	10510	65	3220	500	6650	10	1	13077933	1479	3.97	1.44	12	1.86	2851.00	7880.00	31700	20240830	-64.32	10670	20250203	6.00	12890	-12.26	20250103	10670	6.00	20250203	31700	-64.32	20240830	10670	6.00	20250203	1.15	N	461300	500	65 억	575792	N	N	N	N
94	20250204	121147	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11460	720	2	6.70	2458263720	208939	405.99	11450	12590	11190	13960	7520	10740	11765.49	4.40	5043	11213	10976	10823	10586	10433	10900	10510	65	3220	500	6650	10	1	13077933	1499	4.02	1.45	12	1.60	2851.00	7880.00	31700	20240830	-63.85	10670	20250203	7.40	12890	-11.09	20250103	10670	7.40	20250203	31700	-63.85	20240830	10670	7.40	20250203	1.15	N	461300	500	65 억	575792	N	N	N	N
95	20250204	111126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11380	640	2	5.96	2255232560	191200	371.52	11450	12590	11190	13960	7520	10740	11795.18	4.40	-1485	11213	10976	10823	10586	10433	10900	10510	65	3220	500	6650	10	1	13077933	1488	3.99	1.44	12	1.46	2851.00	7880.00	31700	20240830	-64.10	10670	20250203	6.65	12890	-11.71	20250103	10670	6.65	20250203	31700	-64.10	20240830	10670	6.65	20250203	1.15	N	461300	500	65 억	575792	N	N	N	N
96	20250204	101133	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11390	650	2	6.05	1935802950	163348	317.40	11450	12590	11190	13960	7520	10740	11850.82	4.40	-2732	11213	10976	10823	10586	10433	10900	10510	65	3220	500	6650	10	1	13077933	1490	4.00	1.45	12	1.25	2851.00	7880.00	31700	20240830	-64.07	10670	20250203	6.75	12890	-11.64	20250103	10670	6.75	20250203	31700	-64.07	20240830	10670	6.75	20250203	1.15	N	461300	500	65 억	575792	N	N	N	N
97	20250204	091129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11660	920	2	8.57	1370881840	114361	222.22	11450	12590	11190	13960	7520	10740	11987.37	4.40	5412	11213	10976	10823	10586	10433	10900	10510	65	3220	500	6650	10	1	13077933	1525	4.09	1.48	12	0.87	2851.00	7880.00	31700	20240830	-63.22	10670	20250203	9.28	12890	-9.54	20250103	10670	9.28	20250203	31700	-63.22	20240830	10670	9.28	20250203	1.15	N	461300	500	65 억	575792	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History