KissMeData/033230/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 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	20250228	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1824	-60	5	-3.18	573029317	311904	135.58	1878	1878	1822	2445	1319	1884	1837.23	3.28	-149366	1954	1918	1901	1865	1848	1910	1857	253	561	500	1160	1	1	50515380	921	-260.57	0.98	12	0.62	-7.00	1864.00	5865	20240219	-68.90	1602	20241209	13.86	2140	-14.77	20250113	1761	3.58	20250203	4950	-63.15	20240312	1602	13.86	20241209	3.67	N	033230	500	252 억	1657029	N	N	N	N
3	20250228	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1826	-58	5	-3.08	543056653	295467	128.43	1878	1878	1823	2445	1319	1884	1837.96	3.28	-146681	1954	1918	1901	1865	1848	1910	1857	253	561	500	1160	1	1	50515380	922	-260.86	0.98	12	0.58	-7.00	1864.00	5865	20240219	-68.87	1602	20241209	13.98	2140	-14.67	20250113	1761	3.69	20250203	4950	-63.11	20240312	1602	13.98	20241209	3.67	N	033230	500	252 억	1657029	N	N	N	N
4	20250228	140436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1829	-55	5	-2.92	472499250	256805	111.63	1878	1878	1828	2445	1319	1884	1839.91	3.28	-138985	1954	1918	1901	1865	1848	1910	1857	253	561	500	1160	1	1	50515380	924	-261.29	0.98	12	0.51	-7.00	1864.00	5865	20240219	-68.82	1602	20241209	14.17	2140	-14.53	20250113	1761	3.86	20250203	4950	-63.05	20240312	1602	14.17	20241209	3.67	N	033230	500	252 억	1657029	N	N	N	N
5	20250228	130435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1835	-49	5	-2.60	442376932	240347	104.48	1878	1878	1828	2445	1319	1884	1840.58	3.28	-135428	1954	1918	1901	1865	1848	1910	1857	253	561	500	1160	1	1	50515380	927	-262.14	0.98	12	0.48	-7.00	1864.00	5865	20240219	-68.71	1602	20241209	14.54	2140	-14.25	20250113	1761	4.20	20250203	4950	-62.93	20240312	1602	14.54	20241209	3.67	N	033230	500	252 억	1657029	N	N	N	N
6	20250228	120432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1831	-53	5	-2.81	390290904	211882	92.10	1878	1878	1831	2445	1319	1884	1842.02	3.28	-117958	1954	1918	1901	1865	1848	1910	1857	253	561	500	1160	1	1	50515380	925	-261.57	0.98	12	0.42	-7.00	1864.00	5865	20240219	-68.78	1602	20241209	14.29	2140	-14.44	20250113	1761	3.98	20250203	4950	-63.01	20240312	1602	14.29	20241209	3.67	N	033230	500	252 억	1657029	N	N	N	N
7	20250228	110432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1842	-42	5	-2.23	255456383	138470	60.19	1878	1878	1838	2445	1319	1884	1844.85	3.28	-67002	1954	1918	1901	1865	1848	1910	1857	253	561	500	1160	1	1	50515380	930	-263.14	0.99	12	0.27	-7.00	1864.00	5865	20240219	-68.59	1602	20241209	14.98	2140	-13.93	20250113	1761	4.60	20250203	4950	-62.79	20240312	1602	14.98	20241209	3.67	N	033230	500	252 억	1657029	N	N	N	N
8	20250228	100432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1841	-43	5	-2.28	224701728	121770	52.93	1878	1878	1838	2445	1319	1884	1845.30	3.28	-56582	1954	1918	1901	1865	1848	1910	1857	253	561	500	1160	1	1	50515380	930	-263.00	0.99	12	0.24	-7.00	1864.00	5865	20240219	-68.61	1602	20241209	14.92	2140	-13.97	20250113	1761	4.54	20250203	4950	-62.81	20240312	1602	14.92	20241209	3.67	N	033230	500	252 억	1657029	N	N	N	N
9	20250228	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1859	-25	5	-1.33	31038334	16701	7.26	1878	1878	1841	2445	1319	1884	1858.47	3.28	-5757	1954	1918	1901	1865	1848	1910	1857	253	561	500	1160	1	1	50515380	939	-265.57	1.00	12	0.03	-7.00	1864.00	5865	20240219	-68.30	1602	20241209	16.04	2140	-13.13	20250113	1761	5.57	20250203	4950	-62.44	20240312	1602	16.04	20241209	3.67	N	033230	500	252 억	1657029	N	N	N	N
10	20250227	160431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1884	-29	5	-1.52	432636992	227527	40.81	1931	1937	1884	2485	1340	1913	1901.50	3.45	-86304	1985	1949	1912	1876	1839	1967	1894	253	572	500	1180	1	1	50515380	952	-269.14	1.01	12	0.45	-7.00	1864.00	5865	20240219	-67.88	1602	20241209	17.60	2140	-11.96	20250113	1761	6.98	20250203	4950	-61.94	20240312	1602	17.60	20241209	3.71	N	033230	500	252 억	1742166	N	N	N	N
11	20250227	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1887	-26	5	-1.36	390624421	205232	36.81	1931	1937	1884	2485	1340	1913	1903.33	3.45	-74520	1985	1949	1912	1876	1839	1967	1894	253	572	500	1180	1	1	50515380	953	-269.57	1.01	12	0.41	-7.00	1864.00	5865	20240219	-67.83	1602	20241209	17.79	2140	-11.82	20250113	1761	7.16	20250203	4950	-61.88	20240312	1602	17.79	20241209	3.71	N	033230	500	252 억	1742166	N	N	N	N
12	20250227	140431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1886	-27	5	-1.41	360034949	189005	33.90	1931	1937	1884	2485	1340	1913	1904.90	3.45	-65438	1985	1949	1912	1876	1839	1967	1894	253	572	500	1180	1	1	50515380	953	-269.43	1.01	12	0.37	-7.00	1864.00	5865	20240219	-67.84	1602	20241209	17.73	2140	-11.87	20250113	1761	7.10	20250203	4950	-61.90	20240312	1602	17.73	20241209	3.71	N	033230	500	252 억	1742166	N	N	N	N
13	20250227	130429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1891	-22	5	-1.15	318156128	166799	29.92	1931	1937	1884	2485	1340	1913	1907.42	3.45	-49323	1985	1949	1912	1876	1839	1967	1894	253	572	500	1180	1	1	50515380	955	-270.14	1.01	12	0.33	-7.00	1864.00	5865	20240219	-67.76	1602	20241209	18.04	2140	-11.64	20250113	1761	7.38	20250203	4950	-61.80	20240312	1602	18.04	20241209	3.71	N	033230	500	252 억	1742166	N	N	N	N
14	20250227	120429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1894	-19	5	-0.99	292930275	153419	27.52	1931	1937	1884	2485	1340	1913	1909.35	3.45	-47686	1985	1949	1912	1876	1839	1967	1894	253	572	500	1180	1	1	50515380	957	-270.57	1.02	12	0.30	-7.00	1864.00	5865	20240219	-67.71	1602	20241209	18.23	2140	-11.50	20250113	1761	7.55	20250203	4950	-61.74	20240312	1602	18.23	20241209	3.71	N	033230	500	252 억	1742166	N	N	N	N
15	20250227	110432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1886	-27	5	-1.41	253452578	132495	23.76	1931	1937	1886	2485	1340	1913	1912.92	3.45	-39752	1985	1949	1912	1876	1839	1967	1894	253	572	500	1180	1	1	50515380	953	-269.43	1.01	12	0.26	-7.00	1864.00	5865	20240219	-67.84	1602	20241209	17.73	2140	-11.87	20250113	1761	7.10	20250203	4950	-61.90	20240312	1602	17.73	20241209	3.71	N	033230	500	252 억	1742166	N	N	N	N
16	20250227	100444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1916	3	2	0.16	177301793	92379	16.57	1931	1937	1905	2485	1340	1913	1919.29	3.45	-13693	1985	1949	1912	1876	1839	1967	1894	253	572	500	1180	1	1	50515380	968	-273.71	1.03	12	0.18	-7.00	1864.00	5865	20240219	-67.33	1602	20241209	19.60	2140	-10.47	20250113	1761	8.80	20250203	4950	-61.29	20240312	1602	19.60	20241209	3.71	N	033230	500	252 억	1742166	N	N	N	N
17	20250227	090442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1921	8	2	0.42	26169296	13629	2.44	1931	1931	1915	2485	1340	1913	1920.12	3.45	-5455	1985	1949	1912	1876	1839	1967	1894	253	572	500	1180	1	1	50515380	970	-274.43	1.03	12	0.03	-7.00	1864.00	5865	20240219	-67.25	1602	20241209	19.91	2140	-10.23	20250113	1761	9.09	20250203	4950	-61.19	20240312	1602	19.91	20241209	3.71	N	033230	500	252 억	1742166	N	N	N	N
18	20250226	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1913	34	2	1.81	1061300583	552384	253.00	1898	1948	1875	2440	1316	1879	1921.31	3.25	97783	1917	1898	1888	1869	1859	1893	1864	253	561	500	1160	1	1	50515380	966	-273.29	1.03	12	1.09	-7.00	1864.00	5865	20240219	-67.38	1602	20241209	19.41	2140	-10.61	20250113	1761	8.63	20250203	5410	-64.64	20240226	1602	19.41	20241209	3.67	N	033230	500	252 억	1640018	N	N	N	N
19	20250226	150430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1913	34	2	1.81	982519122	511219	234.15	1898	1948	1875	2440	1316	1879	1921.91	3.25	80502	1917	1898	1888	1869	1859	1893	1864	253	561	500	1160	1	1	50515380	966	-273.29	1.03	12	1.01	-7.00	1864.00	5865	20240219	-67.38	1602	20241209	19.41	2140	-10.61	20250113	1761	8.63	20250203	5410	-64.64	20240226	1602	19.41	20241209	3.67	N	033230	500	252 억	1640018	N	N	N	N
20	20250226	140430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1916	37	2	1.97	901519879	468822	214.73	1898	1948	1875	2440	1316	1879	1922.95	3.25	86159	1917	1898	1888	1869	1859	1893	1864	253	561	500	1160	1	1	50515380	968	-273.71	1.03	12	0.93	-7.00	1864.00	5865	20240219	-67.33	1602	20241209	19.60	2140	-10.47	20250113	1761	8.80	20250203	5410	-64.58	20240226	1602	19.60	20241209	3.67	N	033230	500	252 억	1640018	N	N	N	N
21	20250226	130430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1912	33	2	1.76	867329044	450948	206.54	1898	1948	1875	2440	1316	1879	1923.35	3.25	84566	1917	1898	1888	1869	1859	1893	1864	253	561	500	1160	1	1	50515380	966	-273.14	1.03	12	0.89	-7.00	1864.00	5865	20240219	-67.40	1602	20241209	19.35	2140	-10.65	20250113	1761	8.57	20250203	5410	-64.66	20240226	1602	19.35	20241209	3.67	N	033230	500	252 억	1640018	N	N	N	N
22	20250226	120430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1912	33	2	1.76	790708252	410818	188.16	1898	1948	1875	2440	1316	1879	1924.72	3.25	75604	1917	1898	1888	1869	1859	1893	1864	253	561	500	1160	1	1	50515380	966	-273.14	1.03	12	0.81	-7.00	1864.00	5865	20240219	-67.40	1602	20241209	19.35	2140	-10.65	20250113	1761	8.57	20250203	5410	-64.66	20240226	1602	19.35	20241209	3.67	N	033230	500	252 억	1640018	N	N	N	N
23	20250226	110429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	48	2	2.55	700015320	363633	166.55	1898	1948	1875	2440	1316	1879	1925.06	3.25	72956	1917	1898	1888	1869	1859	1893	1864	253	561	500	1160	1	1	50515380	973	-275.29	1.03	12	0.72	-7.00	1864.00	5865	20240219	-67.14	1602	20241209	20.29	2140	-9.95	20250113	1761	9.43	20250203	5410	-64.38	20240226	1602	20.29	20241209	3.67	N	033230	500	252 억	1640018	N	N	N	N
24	20250226	100428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	41	2	2.18	629601895	327148	149.84	1898	1948	1875	2440	1316	1879	1924.52	3.25	65700	1917	1898	1888	1869	1859	1893	1864	253	561	500	1160	1	1	50515380	970	-274.29	1.03	12	0.65	-7.00	1864.00	5865	20240219	-67.26	1602	20241209	19.85	2140	-10.28	20250113	1761	9.03	20250203	5410	-64.51	20240226	1602	19.85	20241209	3.67	N	033230	500	252 억	1640018	N	N	N	N
25	20250226	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1890	11	2	0.59	12913484	6855	3.14	1898	1898	1877	2440	1316	1879	1883.81	3.25	-4728	1917	1898	1888	1869	1859	1893	1864	253	561	500	1160	1	1	50515380	955	-270.00	1.01	12	0.01	-7.00	1864.00	5865	20240219	-67.77	1602	20241209	17.98	2140	-11.68	20250113	1761	7.33	20250203	5410	-65.06	20240226	1602	17.98	20241209	3.67	N	033230	500	252 억	1640018	N	N	N	N
26	20250225	160426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1879	-29	5	-1.52	408079393	216278	40.12	1886	1907	1878	2480	1336	1908	1886.84	3.30	-27782	2010	1958	1919	1867	1828	1985	1894	253	572	500	1180	1	1	50515380	949	-268.43	1.01	12	0.43	-7.00	1864.00	5865	20240219	-67.96	1602	20241209	17.29	2140	-12.20	20250113	1761	6.70	20250203	5410	-65.27	20240226	1602	17.29	20241209	3.67	N	033230	500	252 억	1667409	N	N	N	N
27	20250225	150427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1882	-26	5	-1.36	350747648	185773	34.46	1886	1907	1878	2480	1336	1908	1888.04	3.30	-18065	2010	1958	1919	1867	1828	1985	1894	253	572	500	1180	1	1	50515380	951	-268.86	1.01	12	0.37	-7.00	1864.00	5865	20240219	-67.91	1602	20241209	17.48	2140	-12.06	20250113	1761	6.87	20250203	5410	-65.21	20240226	1602	17.48	20241209	3.67	N	033230	500	252 억	1667409	N	N	N	N
28	20250225	140427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	-23	5	-1.21	269084963	142387	26.42	1886	1907	1878	2480	1336	1908	1889.81	3.30	316	2010	1958	1919	1867	1828	1985	1894	253	572	500	1180	1	1	50515380	952	-269.29	1.01	12	0.28	-7.00	1864.00	5865	20240219	-67.86	1602	20241209	17.67	2140	-11.92	20250113	1761	7.04	20250203	5410	-65.16	20240226	1602	17.67	20241209	3.67	N	033230	500	252 억	1667409	N	N	N	N
29	20250225	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	-23	5	-1.21	245853254	130073	24.13	1886	1907	1878	2480	1336	1908	1890.12	3.30	2375	2010	1958	1919	1867	1828	1985	1894	253	572	500	1180	1	1	50515380	952	-269.29	1.01	12	0.26	-7.00	1864.00	5865	20240219	-67.86	1602	20241209	17.67	2140	-11.92	20250113	1761	7.04	20250203	5410	-65.16	20240226	1602	17.67	20241209	3.67	N	033230	500	252 억	1667409	N	N	N	N
30	20250225	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1889	-19	5	-1.00	221839303	117334	21.77	1886	1907	1878	2480	1336	1908	1890.67	3.30	5741	2010	1958	1919	1867	1828	1985	1894	253	572	500	1180	1	1	50515380	954	-269.86	1.01	12	0.23	-7.00	1864.00	5865	20240219	-67.79	1602	20241209	17.92	2140	-11.73	20250113	1761	7.27	20250203	5410	-65.08	20240226	1602	17.92	20241209	3.67	N	033230	500	252 억	1667409	N	N	N	N
31	20250225	110426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1894	-14	5	-0.73	166233370	87903	16.31	1886	1907	1878	2480	1336	1908	1891.10	3.30	10509	2010	1958	1919	1867	1828	1985	1894	253	572	500	1180	1	1	50515380	957	-270.57	1.02	12	0.17	-7.00	1864.00	5865	20240219	-67.71	1602	20241209	18.23	2140	-11.50	20250113	1761	7.55	20250203	5410	-64.99	20240226	1602	18.23	20241209	3.67	N	033230	500	252 억	1667409	N	N	N	N
32	20250225	100425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1905	-3	5	-0.16	118367702	62664	11.63	1886	1907	1878	2480	1336	1908	1888.93	3.30	9735	2010	1958	1919	1867	1828	1985	1894	253	572	500	1180	1	1	50515380	962	-272.14	1.02	12	0.12	-7.00	1864.00	5865	20240219	-67.52	1602	20241209	18.91	2140	-10.98	20250113	1761	8.18	20250203	5410	-64.79	20240226	1602	18.91	20241209	3.67	N	033230	500	252 억	1667409	N	N	N	N
33	20250225	090428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1891	-17	5	-0.89	45914477	24360	4.52	1886	1900	1880	2480	1336	1908	1884.83	3.30	2402	2010	1958	1919	1867	1828	1985	1894	253	572	500	1180	1	1	50515380	955	-270.14	1.01	12	0.05	-7.00	1864.00	5865	20240219	-67.76	1602	20241209	18.04	2140	-11.64	20250113	1761	7.38	20250203	5410	-65.05	20240226	1602	18.04	20241209	3.67	N	033230	500	252 억	1667409	N	N	N	N
34	20250224	160424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1908	35	2	1.87	1022799636	533473	204.50	1880	1971	1880	2430	1312	1873	1917.38	3.38	-41903	1923	1897	1884	1858	1845	1891	1852	253	557	500	1160	1	1	50515380	964	-272.57	1.02	12	1.06	-7.00	1864.00	5865	20240219	-67.47	1602	20241209	19.10	2140	-10.84	20250113	1761	8.35	20250203	5410	-64.73	20240226	1602	19.10	20241209	3.69	N	033230	500	252 억	1708734	N	N	N	N
35	20250224	150424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	38	2	2.03	965924290	503726	193.10	1880	1971	1880	2430	1312	1873	1917.69	3.38	-54786	1923	1897	1884	1858	1845	1891	1852	253	557	500	1160	1	1	50515380	965	-273.00	1.03	12	1.00	-7.00	1864.00	5865	20240219	-67.42	1602	20241209	19.29	2140	-10.70	20250113	1761	8.52	20250203	5410	-64.68	20240226	1602	19.29	20241209	3.69	N	033230	500	252 억	1708734	N	N	N	N
36	20250224	140423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1913	40	2	2.14	921285049	480365	184.14	1880	1971	1880	2430	1312	1873	1918.03	3.38	-57609	1923	1897	1884	1858	1845	1891	1852	253	557	500	1160	1	1	50515380	966	-273.29	1.03	12	0.95	-7.00	1864.00	5865	20240219	-67.38	1602	20241209	19.41	2140	-10.61	20250113	1761	8.63	20250203	5410	-64.64	20240226	1602	19.41	20241209	3.69	N	033230	500	252 억	1708734	N	N	N	N
37	20250224	130424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1897	24	2	1.28	861975746	449272	172.22	1880	1971	1880	2430	1312	1873	1918.76	3.38	-74613	1923	1897	1884	1858	1845	1891	1852	253	557	500	1160	1	1	50515380	958	-271.00	1.02	12	0.89	-7.00	1864.00	5865	20240219	-67.66	1602	20241209	18.41	2140	-11.36	20250113	1761	7.72	20250203	5410	-64.94	20240226	1602	18.41	20241209	3.69	N	033230	500	252 억	1708734	N	N	N	N
38	20250224	120423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1904	31	2	1.66	803359714	418527	160.44	1880	1971	1880	2430	1312	1873	1919.66	3.38	-79330	1923	1897	1884	1858	1845	1891	1852	253	557	500	1160	1	1	50515380	962	-272.00	1.02	12	0.83	-7.00	1864.00	5865	20240219	-67.54	1602	20241209	18.85	2140	-11.03	20250113	1761	8.12	20250203	5410	-64.81	20240226	1602	18.85	20241209	3.69	N	033230	500	252 억	1708734	N	N	N	N
39	20250224	110421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1892	19	2	1.01	724438067	376856	144.46	1880	1971	1880	2430	1312	1873	1922.52	3.38	-93572	1923	1897	1884	1858	1845	1891	1852	253	557	500	1160	1	1	50515380	956	-270.29	1.02	12	0.75	-7.00	1864.00	5865	20240219	-67.74	1602	20241209	18.10	2140	-11.59	20250113	1761	7.44	20250203	5410	-65.03	20240226	1602	18.10	20241209	3.69	N	033230	500	252 억	1708734	N	N	N	N
40	20250224	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1896	23	2	1.23	662767538	344362	132.01	1880	1971	1880	2430	1312	1873	1924.85	3.38	-78489	1923	1897	1884	1858	1845	1891	1852	253	557	500	1160	1	1	50515380	958	-270.86	1.02	12	0.68	-7.00	1864.00	5865	20240219	-67.67	1602	20241209	18.35	2140	-11.40	20250113	1761	7.67	20250203	5410	-64.95	20240226	1602	18.35	20241209	3.69	N	033230	500	252 억	1708734	N	N	N	N
41	20250224	090424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1925	52	2	2.78	338085955	174321	66.82	1880	1971	1880	2430	1312	1873	1940.02	3.38	9059	1923	1897	1884	1858	1845	1891	1852	253	557	500	1160	1	1	50515380	972	-275.00	1.03	12	0.35	-7.00	1864.00	5865	20240219	-67.18	1602	20241209	20.16	2140	-10.05	20250113	1761	9.31	20250203	5410	-64.42	20240226	1602	20.16	20241209	3.69	N	033230	500	252 억	1708734	N	N	N	N
42	20250221	160421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1873	-27	5	-1.42	444042249	235591	92.01	1910	1910	1871	2470	1330	1900	1884.80	3.48	-51061	1958	1929	1914	1885	1870	1921	1877	253	570	500	1170	1	1	50515380	946	-267.57	1.00	12	0.47	-7.00	1864.00	5865	20240219	-68.06	1602	20241209	16.92	2140	-12.48	20250113	1761	6.36	20250203	5820	-67.82	20240222	1602	16.92	20241209	3.73	N	033230	500	252 억	1760086	N	N	N	N
43	20250221	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1875	-25	5	-1.32	364406062	193089	75.41	1910	1910	1871	2470	1330	1900	1887.24	3.48	-50194	1958	1929	1914	1885	1870	1921	1877	253	570	500	1170	1	1	50515380	947	-267.86	1.01	12	0.38	-7.00	1864.00	5865	20240219	-68.03	1602	20241209	17.04	2140	-12.38	20250113	1761	6.47	20250203	5820	-67.78	20240222	1602	17.04	20241209	3.73	N	033230	500	252 억	1760086	N	N	N	N
44	20250221	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1877	-23	5	-1.21	315640122	167088	65.26	1910	1910	1874	2470	1330	1900	1889.07	3.48	-42324	1958	1929	1914	1885	1870	1921	1877	253	570	500	1170	1	1	50515380	948	-268.14	1.01	12	0.33	-7.00	1864.00	5865	20240219	-68.00	1602	20241209	17.17	2140	-12.29	20250113	1761	6.59	20250203	5820	-67.75	20240222	1602	17.17	20241209	3.73	N	033230	500	252 억	1760086	N	N	N	N
45	20250221	130421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1892	-8	5	-0.42	207802147	109808	42.89	1910	1910	1885	2470	1330	1900	1892.41	3.48	-6424	1958	1929	1914	1885	1870	1921	1877	253	570	500	1170	1	1	50515380	956	-270.29	1.02	12	0.22	-7.00	1864.00	5865	20240219	-67.74	1602	20241209	18.10	2140	-11.59	20250113	1761	7.44	20250203	5820	-67.49	20240222	1602	18.10	20241209	3.73	N	033230	500	252 억	1760086	N	N	N	N
46	20250221	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1893	-7	5	-0.37	159935154	84459	32.99	1910	1910	1886	2470	1330	1900	1893.64	3.48	4406	1958	1929	1914	1885	1870	1921	1877	253	570	500	1170	1	1	50515380	956	-270.43	1.02	12	0.17	-7.00	1864.00	5865	20240219	-67.72	1602	20241209	18.16	2140	-11.54	20250113	1761	7.50	20250203	5820	-67.47	20240222	1602	18.16	20241209	3.73	N	033230	500	252 억	1760086	N	N	N	N
47	20250221	110420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1890	-10	5	-0.53	122078068	64418	25.16	1910	1910	1886	2470	1330	1900	1895.09	3.48	-1031	1958	1929	1914	1885	1870	1921	1877	253	570	500	1170	1	1	50515380	955	-270.00	1.01	12	0.13	-7.00	1864.00	5865	20240219	-67.77	1602	20241209	17.98	2140	-11.68	20250113	1761	7.33	20250203	5820	-67.53	20240222	1602	17.98	20241209	3.73	N	033230	500	252 억	1760086	N	N	N	N
48	20250221	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	-1	5	-0.05	63154955	33268	12.99	1910	1910	1894	2470	1330	1900	1898.37	3.48	-2633	1958	1929	1914	1885	1870	1921	1877	253	570	500	1170	1	1	50515380	959	-271.29	1.02	12	0.07	-7.00	1864.00	5865	20240219	-67.62	1602	20241209	18.54	2140	-11.26	20250113	1761	7.84	20250203	5820	-67.37	20240222	1602	18.54	20241209	3.73	N	033230	500	252 억	1760086	N	N	N	N
49	20250221	090421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1909	9	2	0.47	14274369	7508	2.93	1910	1910	1897	2470	1330	1900	1901.22	3.48	-7253	1958	1929	1914	1885	1870	1921	1877	253	570	500	1170	1	1	50515380	964	-272.71	1.02	12	0.01	-7.00	1864.00	5865	20240219	-67.45	1602	20241209	19.16	2140	-10.79	20250113	1761	8.40	20250203	5820	-67.20	20240222	1602	19.16	20241209	3.73	N	033230	500	252 억	1760086	N	N	N	N
50	20250220	160420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-21	5	-1.09	476732883	248265	119.63	1930	1943	1899	2495	1345	1921	1920.28	3.56	-42667	1954	1937	1928	1911	1902	1933	1907	253	574	500	1190	1	1	50515380	960	-271.43	1.02	12	0.49	-7.00	1864.00	5865	20240219	-67.60	1602	20241209	18.60	2140	-11.21	20250113	1761	7.89	20250203	6060	-68.65	20240220	1602	18.60	20241209	3.75	N	033230	500	252 억	1797109	N	N	N	N
51	20250220	150420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1904	-17	5	-0.88	430898220	224147	108.01	1930	1943	1904	2495	1345	1921	1922.39	3.56	-34861	1954	1937	1928	1911	1902	1933	1907	253	574	500	1190	1	1	50515380	962	-272.00	1.02	12	0.44	-7.00	1864.00	5865	20240219	-67.54	1602	20241209	18.85	2140	-11.03	20250113	1761	8.12	20250203	6060	-68.58	20240220	1602	18.85	20241209	3.75	N	033230	500	252 억	1797109	N	N	N	N
52	20250220	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1922	1	2	0.05	312045160	162016	78.07	1930	1943	1915	2495	1345	1921	1926.01	3.56	11814	1954	1937	1928	1911	1902	1933	1907	253	574	500	1190	1	1	50515380	971	-274.57	1.03	12	0.32	-7.00	1864.00	5865	20240219	-67.23	1602	20241209	19.98	2140	-10.19	20250113	1761	9.14	20250203	6060	-68.28	20240220	1602	19.98	20241209	3.75	N	033230	500	252 억	1797109	N	N	N	N
53	20250220	130419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1921	0	3	0.00	277796993	144186	69.48	1930	1943	1915	2495	1345	1921	1926.66	3.56	13366	1954	1937	1928	1911	1902	1933	1907	253	574	500	1190	1	1	50515380	970	-274.43	1.03	12	0.29	-7.00	1864.00	5865	20240219	-67.25	1602	20241209	19.91	2140	-10.23	20250113	1761	9.09	20250203	6060	-68.30	20240220	1602	19.91	20241209	3.75	N	033230	500	252 억	1797109	N	N	N	N
54	20250220	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1926	5	2	0.26	251548578	130533	62.90	1930	1943	1915	2495	1345	1921	1927.09	3.56	14438	1954	1937	1928	1911	1902	1933	1907	253	574	500	1190	1	1	50515380	973	-275.14	1.03	12	0.26	-7.00	1864.00	5865	20240219	-67.16	1602	20241209	20.22	2140	-10.00	20250113	1761	9.37	20250203	6060	-68.22	20240220	1602	20.22	20241209	3.75	N	033230	500	252 억	1797109	N	N	N	N
55	20250220	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1925	4	2	0.21	216418546	112281	54.11	1930	1943	1915	2495	1345	1921	1927.47	3.56	6803	1954	1937	1928	1911	1902	1933	1907	253	574	500	1190	1	1	50515380	972	-275.00	1.03	12	0.22	-7.00	1864.00	5865	20240219	-67.18	1602	20241209	20.16	2140	-10.05	20250113	1761	9.31	20250203	6060	-68.23	20240220	1602	20.16	20241209	3.75	N	033230	500	252 억	1797109	N	N	N	N
56	20250220	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1924	3	2	0.16	130795156	67661	32.60	1930	1943	1919	2495	1345	1921	1933.10	3.56	9091	1954	1937	1928	1911	1902	1933	1907	253	574	500	1190	1	1	50515380	972	-274.86	1.03	12	0.13	-7.00	1864.00	5865	20240219	-67.20	1602	20241209	20.10	2140	-10.09	20250113	1761	9.26	20250203	6060	-68.25	20240220	1602	20.10	20241209	3.75	N	033230	500	252 억	1797109	N	N	N	N
57	20250220	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1919	-2	5	-0.10	6154350	3201	1.54	1930	1930	1919	2495	1345	1921	1922.63	3.56	-1684	1954	1937	1928	1911	1902	1933	1907	253	574	500	1190	1	1	50515380	969	-274.14	1.03	12	0.01	-7.00	1864.00	5865	20240219	-67.28	1602	20241209	19.79	2140	-10.33	20250113	1761	8.97	20250203	6060	-68.33	20240220	1602	19.79	20241209	3.75	N	033230	500	252 억	1797109	N	N	N	N
58	20250219	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1921	-9	5	-0.47	392637292	203608	76.20	1930	1945	1919	2505	1351	1930	1928.40	3.49	38520	1966	1947	1929	1910	1892	1957	1920	253	575	500	1190	1	1	50515380	970	-274.43	1.03	12	0.40	-7.00	1864.00	5865	20240219	-67.25	1602	20241209	19.91	2140	-10.23	20250113	1761	9.09	20250203	6280	-69.41	20240219	1602	19.91	20241209	3.81	N	033230	500	252 억	1763922	N	N	N	N
59	20250219	150420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1926	-4	5	-0.21	364420871	188939	70.71	1930	1945	1919	2505	1351	1930	1928.78	3.49	33498	1966	1947	1929	1910	1892	1957	1920	253	575	500	1190	1	1	50515380	973	-275.14	1.03	12	0.37	-7.00	1864.00	5865	20240219	-67.16	1602	20241209	20.22	2140	-10.00	20250113	1761	9.37	20250203	6280	-69.33	20240219	1602	20.22	20241209	3.81	N	033230	500	252 억	1763922	N	N	N	N
60	20250219	140417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	-3	5	-0.16	337173436	174799	65.42	1930	1945	1919	2505	1351	1930	1928.92	3.49	27908	1966	1947	1929	1910	1892	1957	1920	253	575	500	1190	1	1	50515380	973	-275.29	1.03	12	0.35	-7.00	1864.00	5865	20240219	-67.14	1602	20241209	20.29	2140	-9.95	20250113	1761	9.43	20250203	6280	-69.32	20240219	1602	20.29	20241209	3.81	N	033230	500	252 억	1763922	N	N	N	N
61	20250219	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	-3	5	-0.16	313808855	162663	60.88	1930	1945	1919	2505	1351	1930	1929.20	3.49	24384	1966	1947	1929	1910	1892	1957	1920	253	575	500	1190	1	1	50515380	973	-275.29	1.03	12	0.32	-7.00	1864.00	5865	20240219	-67.14	1602	20241209	20.29	2140	-9.95	20250113	1761	9.43	20250203	6280	-69.32	20240219	1602	20.29	20241209	3.81	N	033230	500	252 억	1763922	N	N	N	N
62	20250219	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1929	-1	5	-0.05	273686985	141833	53.08	1930	1945	1919	2505	1351	1930	1929.64	3.49	23825	1966	1947	1929	1910	1892	1957	1920	253	575	500	1190	1	1	50515380	974	-275.57	1.03	12	0.28	-7.00	1864.00	5865	20240219	-67.11	1602	20241209	20.41	2140	-9.86	20250113	1761	9.54	20250203	6280	-69.28	20240219	1602	20.41	20241209	3.81	N	033230	500	252 억	1763922	N	N	N	N
63	20250219	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	-3	5	-0.16	244480225	126681	47.41	1930	1945	1919	2505	1351	1930	1929.89	3.49	19513	1966	1947	1929	1910	1892	1957	1920	253	575	500	1190	1	1	50515380	973	-275.29	1.03	12	0.25	-7.00	1864.00	5865	20240219	-67.14	1602	20241209	20.29	2140	-9.95	20250113	1761	9.43	20250203	6280	-69.32	20240219	1602	20.29	20241209	3.81	N	033230	500	252 억	1763922	N	N	N	N
64	20250219	100418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1932	2	2	0.10	127947428	66188	24.77	1930	1945	1924	2505	1351	1930	1933.09	3.49	-3620	1966	1947	1929	1910	1892	1957	1920	253	575	500	1190	1	1	50515380	976	-276.00	1.04	12	0.13	-7.00	1864.00	5865	20240219	-67.06	1602	20241209	20.60	2140	-9.72	20250113	1761	9.71	20250203	6280	-69.24	20240219	1602	20.60	20241209	3.81	N	033230	500	252 억	1763922	N	N	N	N
65	20250219	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1933	3	2	0.16	23030517	11940	4.47	1930	1933	1924	2505	1351	1930	1928.85	3.49	293	1966	1947	1929	1910	1892	1957	1920	253	575	500	1190	1	1	50515380	976	-276.14	1.04	12	0.02	-7.00	1864.00	5865	20240219	-67.04	1602	20241209	20.66	2140	-9.67	20250113	1761	9.77	20250203	6280	-69.22	20240219	1602	20.66	20241209	3.81	N	033230	500	252 억	1763922	N	N	N	N
66	20250218	160417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	6	2	0.31	515684952	267001	102.39	1926	1948	1911	2500	1347	1924	1931.40	3.42	34526	1958	1940	1912	1894	1866	1950	1904	253	576	500	1190	1	1	50515380	975	-275.71	1.04	12	0.53	-7.00	1864.00	5865	20240219	-67.09	1602	20241209	20.47	2140	-9.81	20250113	1761	9.60	20250203	6280	-69.27	20240219	1602	20.47	20241209	3.82	N	033230	500	252 억	1728611	N	N	N	N
67	20250218	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	12	2	0.62	478147021	247559	94.93	1926	1948	1911	2500	1347	1924	1931.45	3.42	29789	1958	1940	1912	1894	1866	1950	1904	253	576	500	1190	1	1	50515380	978	-276.57	1.04	12	0.49	-7.00	1864.00	5865	20240219	-66.99	1602	20241209	20.85	2140	-9.53	20250113	1761	9.94	20250203	6280	-69.17	20240219	1602	20.85	20241209	3.82	N	033230	500	252 억	1728611	N	N	N	N
68	20250218	140417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1931	7	2	0.36	440717425	228210	87.51	1926	1948	1911	2500	1347	1924	1931.19	3.42	20941	1958	1940	1912	1894	1866	1950	1904	253	576	500	1190	1	1	50515380	975	-275.86	1.04	12	0.45	-7.00	1864.00	5865	20240219	-67.08	1602	20241209	20.54	2140	-9.77	20250113	1761	9.65	20250203	6280	-69.25	20240219	1602	20.54	20241209	3.82	N	033230	500	252 억	1728611	N	N	N	N
69	20250218	130417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1934	10	2	0.52	390144369	202030	77.47	1926	1948	1911	2500	1347	1924	1931.12	3.42	18087	1958	1940	1912	1894	1866	1950	1904	253	576	500	1190	1	1	50515380	977	-276.29	1.04	12	0.40	-7.00	1864.00	5865	20240219	-67.02	1602	20241209	20.72	2140	-9.63	20250113	1761	9.82	20250203	6280	-69.20	20240219	1602	20.72	20241209	3.82	N	033230	500	252 억	1728611	N	N	N	N
70	20250218	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1933	9	2	0.47	347923631	180182	69.09	1926	1948	1911	2500	1347	1924	1930.96	3.42	23470	1958	1940	1912	1894	1866	1950	1904	253	576	500	1190	1	1	50515380	976	-276.14	1.04	12	0.36	-7.00	1864.00	5865	20240219	-67.04	1602	20241209	20.66	2140	-9.67	20250113	1761	9.77	20250203	6280	-69.22	20240219	1602	20.66	20241209	3.82	N	033230	500	252 억	1728611	N	N	N	N
71	20250218	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	12	2	0.62	288617769	149538	57.34	1926	1948	1911	2500	1347	1924	1930.06	3.42	30681	1958	1940	1912	1894	1866	1950	1904	253	576	500	1190	1	1	50515380	978	-276.57	1.04	12	0.30	-7.00	1864.00	5865	20240219	-66.99	1602	20241209	20.85	2140	-9.53	20250113	1761	9.94	20250203	6280	-69.17	20240219	1602	20.85	20241209	3.82	N	033230	500	252 억	1728611	N	N	N	N
72	20250218	100417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	-4	5	-0.21	120876999	62820	24.09	1926	1936	1911	2500	1347	1924	1924.18	3.42	6031	1958	1940	1912	1894	1866	1950	1904	253	576	500	1190	1	1	50515380	970	-274.29	1.03	12	0.12	-7.00	1864.00	5865	20240219	-67.26	1602	20241209	19.85	2140	-10.28	20250113	1761	9.03	20250203	6280	-69.43	20240219	1602	19.85	20241209	3.82	N	033230	500	252 억	1728611	N	N	N	N
73	20250218	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1929	5	2	0.26	26507818	13743	5.27	1926	1936	1924	2500	1347	1924	1928.82	3.42	-2757	1958	1940	1912	1894	1866	1950	1904	253	576	500	1190	1	1	50515380	974	-275.57	1.03	12	0.03	-7.00	1864.00	5865	20240219	-67.11	1602	20241209	20.41	2140	-9.86	20250113	1761	9.54	20250203	6280	-69.28	20240219	1602	20.41	20241209	3.82	N	033230	500	252 억	1728611	N	N	N	N
74	20250217	160417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1924	36	2	1.91	490220809	255917	128.83	1885	1930	1884	2450	1322	1888	1915.54	3.20	114368	1925	1906	1893	1874	1861	1916	1884	253	562	500	1170	1	1	50515380	972	-274.86	1.03	12	0.51	-7.00	1864.00	5865	20240219	-67.20	1602	20241209	20.10	2140	-10.09	20250113	1761	9.26	20250203	6280	-69.36	20240219	1602	20.10	20241209	3.83	N	033230	500	252 억	1615221	N	N	N	N
75	20250217	150416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1923	35	2	1.85	454388491	237295	119.45	1885	1930	1884	2450	1322	1888	1914.87	3.20	106385	1925	1906	1893	1874	1861	1916	1884	253	562	500	1170	1	1	50515380	971	-274.71	1.03	12	0.47	-7.00	1864.00	5865	20240219	-67.21	1602	20241209	20.04	2140	-10.14	20250113	1761	9.20	20250203	6280	-69.38	20240219	1602	20.04	20241209	3.83	N	033230	500	252 억	1615221	N	N	N	N
76	20250217	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	40	2	2.12	405870595	212053	106.75	1885	1930	1884	2450	1322	1888	1914.01	3.20	99828	1925	1906	1893	1874	1861	1916	1884	253	562	500	1170	1	1	50515380	974	-275.43	1.03	12	0.42	-7.00	1864.00	5865	20240219	-67.13	1602	20241209	20.35	2140	-9.91	20250113	1761	9.48	20250203	6280	-69.30	20240219	1602	20.35	20241209	3.83	N	033230	500	252 억	1615221	N	N	N	N
77	20250217	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1925	37	2	1.96	360710999	188582	94.93	1885	1930	1884	2450	1322	1888	1912.75	3.20	92193	1925	1906	1893	1874	1861	1916	1884	253	562	500	1170	1	1	50515380	972	-275.00	1.03	12	0.37	-7.00	1864.00	5865	20240219	-67.18	1602	20241209	20.16	2140	-10.05	20250113	1761	9.31	20250203	6280	-69.35	20240219	1602	20.16	20241209	3.83	N	033230	500	252 억	1615221	N	N	N	N
78	20250217	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1925	37	2	1.96	275783171	144457	72.72	1885	1930	1884	2450	1322	1888	1909.10	3.20	62409	1925	1906	1893	1874	1861	1916	1884	253	562	500	1170	1	1	50515380	972	-275.00	1.03	12	0.29	-7.00	1864.00	5865	20240219	-67.18	1602	20241209	20.16	2140	-10.05	20250113	1761	9.31	20250203	6280	-69.35	20240219	1602	20.16	20241209	3.83	N	033230	500	252 억	1615221	N	N	N	N
79	20250217	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1924	36	2	1.91	212880215	111780	56.27	1885	1924	1884	2450	1322	1888	1904.46	3.20	48282	1925	1906	1893	1874	1861	1916	1884	253	562	500	1170	1	1	50515380	972	-274.86	1.03	12	0.22	-7.00	1864.00	5865	20240219	-67.20	1602	20241209	20.10	2140	-10.09	20250113	1761	9.26	20250203	6280	-69.36	20240219	1602	20.10	20241209	3.83	N	033230	500	252 억	1615221	N	N	N	N
80	20250217	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1919	31	2	1.64	148597302	78261	39.40	1885	1921	1884	2450	1322	1888	1898.74	3.20	22384	1925	1906	1893	1874	1861	1916	1884	253	562	500	1170	1	1	50515380	969	-274.14	1.03	12	0.15	-7.00	1864.00	5865	20240219	-67.28	1602	20241209	19.79	2140	-10.33	20250113	1761	8.97	20250203	6280	-69.44	20240219	1602	19.79	20241209	3.83	N	033230	500	252 억	1615221	N	N	N	N
81	20250217	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	15	2	0.79	5673901	3006	1.51	1885	1907	1884	2450	1322	1888	1887.53	3.20	479	1925	1906	1893	1874	1861	1916	1884	253	562	500	1170	1	1	50515380	961	-271.86	1.02	12	0.01	-7.00	1864.00	5865	20240219	-67.55	1602	20241209	18.79	2140	-11.07	20250113	1761	8.06	20250203	6280	-69.70	20240219	1602	18.79	20241209	3.83	N	033230	500	252 억	1615221	N	N	N	N
82	20250214	160414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1888	-4	5	-0.21	371735641	196176	109.20	1884	1912	1880	2455	1325	1892	1894.91	3.10	49488	1916	1903	1886	1873	1856	1910	1880	253	563	500	1170	1	1	50515380	954	-269.71	1.01	12	0.39	-7.00	1864.00	5865	20240219	-67.81	1602	20241209	17.85	2140	-11.78	20250113	1761	7.21	20250203	6280	-69.94	20240219	1602	17.85	20241209	3.79	N	033230	500	252 억	1565743	N	N	N	N
83	20250214	150413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1889	-3	5	-0.16	351133706	185261	103.12	1884	1912	1880	2455	1325	1892	1895.35	3.10	50382	1916	1903	1886	1873	1856	1910	1880	253	563	500	1170	1	1	50515380	954	-269.86	1.01	12	0.37	-7.00	1864.00	5865	20240219	-67.79	1602	20241209	17.92	2140	-11.73	20250113	1761	7.27	20250203	6280	-69.92	20240219	1602	17.92	20241209	3.79	N	033230	500	252 억	1565743	N	N	N	N
84	20250214	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1904	12	2	0.63	300333446	158455	88.20	1884	1912	1880	2455	1325	1892	1895.39	3.10	55236	1916	1903	1886	1873	1856	1910	1880	253	563	500	1170	1	1	50515380	962	-272.00	1.02	12	0.31	-7.00	1864.00	5865	20240219	-67.54	1602	20241209	18.85	2140	-11.03	20250113	1761	8.12	20250203	6280	-69.68	20240219	1602	18.85	20241209	3.79	N	033230	500	252 억	1565743	N	N	N	N
85	20250214	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	18	2	0.95	285057120	150446	83.74	1884	1912	1880	2455	1325	1892	1894.75	3.10	53504	1916	1903	1886	1873	1856	1910	1880	253	563	500	1170	1	1	50515380	965	-272.86	1.02	12	0.30	-7.00	1864.00	5865	20240219	-67.43	1602	20241209	19.23	2140	-10.75	20250113	1761	8.46	20250203	6280	-69.59	20240219	1602	19.23	20241209	3.79	N	033230	500	252 억	1565743	N	N	N	N
86	20250214	120414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1909	17	2	0.90	245502722	129674	72.18	1884	1912	1880	2455	1325	1892	1893.23	3.10	42064	1916	1903	1886	1873	1856	1910	1880	253	563	500	1170	1	1	50515380	964	-272.71	1.02	12	0.26	-7.00	1864.00	5865	20240219	-67.45	1602	20241209	19.16	2140	-10.79	20250113	1761	8.40	20250203	6280	-69.60	20240219	1602	19.16	20241209	3.79	N	033230	500	252 억	1565743	N	N	N	N
87	20250214	110413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	-7	5	-0.37	137317311	72697	40.47	1884	1908	1880	2455	1325	1892	1888.90	3.10	11302	1916	1903	1886	1873	1856	1910	1880	253	563	500	1170	1	1	50515380	952	-269.29	1.01	12	0.14	-7.00	1864.00	5865	20240219	-67.86	1602	20241209	17.67	2140	-11.92	20250113	1761	7.04	20250203	6280	-69.98	20240219	1602	17.67	20241209	3.79	N	033230	500	252 억	1565743	N	N	N	N
88	20250214	100414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1890	-2	5	-0.11	86754671	45868	25.53	1884	1908	1880	2455	1325	1892	1891.40	3.10	12319	1916	1903	1886	1873	1856	1910	1880	253	563	500	1170	1	1	50515380	955	-270.00	1.01	12	0.09	-7.00	1864.00	5865	20240219	-67.77	1602	20241209	17.98	2140	-11.68	20250113	1761	7.33	20250203	6280	-69.90	20240219	1602	17.98	20241209	3.79	N	033230	500	252 억	1565743	N	N	N	N
89	20250214	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1902	10	2	0.53	17033397	8984	5.00	1884	1903	1884	2455	1325	1892	1895.97	3.10	8033	1916	1903	1886	1873	1856	1910	1880	253	563	500	1170	1	1	50515380	961	-271.71	1.02	12	0.02	-7.00	1864.00	5865	20240219	-67.57	1602	20241209	18.73	2140	-11.12	20250113	1761	8.01	20250203	6280	-69.71	20240219	1602	18.73	20241209	3.79	N	033230	500	252 억	1565743	N	N	N	N
90	20250213	160411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1892	22	2	1.18	327212700	173729	70.99	1870	1899	1869	2430	1309	1870	1883.42	2.99	57386	1923	1896	1880	1853	1837	1888	1845	253	560	500	1150	1	1	50515380	956	-270.29	1.02	12	0.34	-7.00	1864.00	5865	20240219	-67.74	1602	20241209	18.10	2140	-11.59	20250113	1761	7.44	20250203	6280	-69.87	20240219	1602	18.10	20241209	3.82	N	033230	500	252 억	1508357	N	N	N	N
91	20250213	150411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1892	22	2	1.18	288965168	153534	62.73	1870	1894	1869	2430	1309	1870	1882.09	2.99	48665	1923	1896	1880	1853	1837	1888	1845	253	560	500	1150	1	1	50515380	956	-270.29	1.02	12	0.30	-7.00	1864.00	5865	20240219	-67.74	1602	20241209	18.10	2140	-11.59	20250113	1761	7.44	20250203	6280	-69.87	20240219	1602	18.10	20241209	3.82	N	033230	500	252 억	1508357	N	N	N	N
92	20250213	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1887	17	2	0.91	229864333	122240	49.95	1870	1894	1869	2430	1309	1870	1880.43	2.99	42614	1923	1896	1880	1853	1837	1888	1845	253	560	500	1150	1	1	50515380	953	-269.57	1.01	12	0.24	-7.00	1864.00	5865	20240219	-67.83	1602	20241209	17.79	2140	-11.82	20250113	1761	7.16	20250203	6280	-69.95	20240219	1602	17.79	20241209	3.82	N	033230	500	252 억	1508357	N	N	N	N
93	20250213	130411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1883	13	2	0.70	200376982	106577	43.55	1870	1894	1869	2430	1309	1870	1880.11	2.99	34920	1923	1896	1880	1853	1837	1888	1845	253	560	500	1150	1	1	50515380	951	-269.00	1.01	12	0.21	-7.00	1864.00	5865	20240219	-67.89	1602	20241209	17.54	2140	-12.01	20250113	1761	6.93	20250203	6280	-70.02	20240219	1602	17.54	20241209	3.82	N	033230	500	252 억	1508357	N	N	N	N
94	20250213	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	15	2	0.80	170802245	90819	37.11	1870	1894	1869	2430	1309	1870	1880.69	2.99	34072	1923	1896	1880	1853	1837	1888	1845	253	560	500	1150	1	1	50515380	952	-269.29	1.01	12	0.18	-7.00	1864.00	5865	20240219	-67.86	1602	20241209	17.67	2140	-11.92	20250113	1761	7.04	20250203	6280	-69.98	20240219	1602	17.67	20241209	3.82	N	033230	500	252 억	1508357	N	N	N	N
95	20250213	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1884	14	2	0.75	121220420	64455	26.34	1870	1894	1869	2430	1309	1870	1880.70	2.99	14977	1923	1896	1880	1853	1837	1888	1845	253	560	500	1150	1	1	50515380	952	-269.14	1.01	12	0.13	-7.00	1864.00	5865	20240219	-67.88	1602	20241209	17.60	2140	-11.96	20250113	1761	6.98	20250203	6280	-70.00	20240219	1602	17.60	20241209	3.82	N	033230	500	252 억	1508357	N	N	N	N
96	20250213	100411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1888	18	2	0.96	89537835	47635	19.46	1870	1894	1869	2430	1309	1870	1879.66	2.99	5414	1923	1896	1880	1853	1837	1888	1845	253	560	500	1150	1	1	50515380	954	-269.71	1.01	12	0.09	-7.00	1864.00	5865	20240219	-67.81	1602	20241209	17.85	2140	-11.78	20250113	1761	7.21	20250203	6280	-69.94	20240219	1602	17.85	20241209	3.82	N	033230	500	252 억	1508357	N	N	N	N
97	20250213	090410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1886	16	2	0.86	20996219	11197	4.58	1870	1887	1869	2430	1309	1870	1875.16	2.99	4057	1923	1896	1880	1853	1837	1888	1845	253	560	500	1150	1	1	50515380	953	-269.43	1.01	12	0.02	-7.00	1864.00	5865	20240219	-67.84	1602	20241209	17.73	2140	-11.87	20250113	1761	7.10	20250203	6280	-69.97	20240219	1602	17.73	20241209	3.82	N	033230	500	252 억	1508357	N	N	N	N
98	20250212	160409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	-43	5	-2.25	452964362	241207	100.08	1897	1907	1864	2485	1340	1913	1877.90	3.14	-78941	1940	1926	1918	1904	1896	1922	1900	253	572	500	1180	1	1	50515380	945	-267.14	1.00	12	0.48	-7.00	1864.00	5865	20240219	-68.12	1602	20241209	16.73	2140	-12.62	20250113	1761	6.19	20250203	6280	-70.22	20240219	1602	16.73	20241209	3.87	N	033230	500	252 억	1586827	N	N	N	N
99	20250212	150408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	-43	5	-2.25	432487790	230263	95.54	1897	1907	1864	2485	1340	1913	1878.22	3.14	-77029	1940	1926	1918	1904	1896	1922	1900	253	572	500	1180	1	1	50515380	945	-267.14	1.00	12	0.46	-7.00	1864.00	5865	20240219	-68.12	1602	20241209	16.73	2140	-12.62	20250113	1761	6.19	20250203	6280	-70.22	20240219	1602	16.73	20241209	3.87	N	033230	500	252 억	1586827	N	N	N	N
100	20250212	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	-43	5	-2.25	391641411	208404	86.47	1897	1907	1864	2485	1340	1913	1879.22	3.14	-70962	1940	1926	1918	1904	1896	1922	1900	253	572	500	1180	1	1	50515380	945	-267.14	1.00	12	0.41	-7.00	1864.00	5865	20240219	-68.12	1602	20241209	16.73	2140	-12.62	20250113	1761	6.19	20250203	6280	-70.22	20240219	1602	16.73	20241209	3.87	N	033230	500	252 억	1586827	N	N	N	N
101	20250212	130409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1875	-38	5	-1.99	325076823	172815	71.70	1897	1907	1873	2485	1340	1913	1881.05	3.14	-45738	1940	1926	1918	1904	1896	1922	1900	253	572	500	1180	1	1	50515380	947	-267.86	1.01	12	0.34	-7.00	1864.00	5865	20240219	-68.03	1602	20241209	17.04	2140	-12.38	20250113	1761	6.47	20250203	6280	-70.14	20240219	1602	17.04	20241209	3.87	N	033230	500	252 억	1586827	N	N	N	N
102	20250212	120408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1876	-37	5	-1.93	293325772	155877	64.68	1897	1907	1874	2485	1340	1913	1881.76	3.14	-43246	1940	1926	1918	1904	1896	1922	1900	253	572	500	1180	1	1	50515380	948	-268.00	1.01	12	0.31	-7.00	1864.00	5865	20240219	-68.01	1602	20241209	17.10	2140	-12.34	20250113	1761	6.53	20250203	6280	-70.13	20240219	1602	17.10	20241209	3.87	N	033230	500	252 억	1586827	N	N	N	N
103	20250212	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1879	-34	5	-1.78	212427240	112763	46.79	1897	1907	1875	2485	1340	1913	1883.81	3.14	-35635	1940	1926	1918	1904	1896	1922	1900	253	572	500	1180	1	1	50515380	949	-268.43	1.01	12	0.22	-7.00	1864.00	5865	20240219	-67.96	1602	20241209	17.29	2140	-12.20	20250113	1761	6.70	20250203	6280	-70.08	20240219	1602	17.29	20241209	3.87	N	033230	500	252 억	1586827	N	N	N	N
104	20250212	100408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1891	-22	5	-1.15	119351611	63223	26.23	1897	1907	1875	2485	1340	1913	1887.75	3.14	-12069	1940	1926	1918	1904	1896	1922	1900	253	572	500	1180	1	1	50515380	955	-270.14	1.01	12	0.13	-7.00	1864.00	5865	20240219	-67.76	1602	20241209	18.04	2140	-11.64	20250113	1761	7.38	20250203	6280	-69.89	20240219	1602	18.04	20241209	3.87	N	033230	500	252 억	1586827	N	N	N	N
105	20250212	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1901	-12	5	-0.63	18257121	9624	3.99	1897	1901	1892	2485	1340	1913	1896.87	3.14	-400	1940	1926	1918	1904	1896	1922	1900	253	572	500	1180	1	1	50515380	960	-271.57	1.02	12	0.02	-7.00	1864.00	5865	20240219	-67.59	1602	20241209	18.66	2140	-11.17	20250113	1761	7.95	20250203	6280	-69.73	20240219	1602	18.66	20241209	3.87	N	033230	500	252 억	1586827	N	N	N	N
106	20250211	160408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1913	-16	5	-0.83	461274828	240148	97.88	1929	1932	1910	2505	1351	1929	1920.80	3.19	-23405	1975	1951	1905	1881	1835	1964	1894	253	576	500	1190	1	1	50515380	966	-273.29	1.03	12	0.48	-7.00	1864.00	5865	20240219	-67.38	1602	20241209	19.41	2140	-10.61	20250113	1761	8.63	20250203	6280	-69.54	20240219	1602	19.41	20241209	3.85	N	033230	500	252 억	1610232	N	N	N	N
107	20250211	150408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1918	-11	5	-0.57	375119417	195168	79.55	1929	1932	1910	2505	1351	1929	1922.03	3.19	5058	1975	1951	1905	1881	1835	1964	1894	253	576	500	1190	1	1	50515380	969	-274.00	1.03	12	0.39	-7.00	1864.00	5865	20240219	-67.30	1602	20241209	19.73	2140	-10.37	20250113	1761	8.92	20250203	6280	-69.46	20240219	1602	19.73	20241209	3.85	N	033230	500	252 억	1610232	N	N	N	N
108	20250211	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1924	-5	5	-0.26	321864205	167461	68.26	1929	1932	1910	2505	1351	1929	1922.02	3.19	11135	1975	1951	1905	1881	1835	1964	1894	253	576	500	1190	1	1	50515380	972	-274.86	1.03	12	0.33	-7.00	1864.00	5865	20240219	-67.20	1602	20241209	20.10	2140	-10.09	20250113	1761	9.26	20250203	6280	-69.36	20240219	1602	20.10	20241209	3.85	N	033230	500	252 억	1610232	N	N	N	N
109	20250211	130406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1924	-5	5	-0.26	304389738	158378	64.55	1929	1932	1910	2505	1351	1929	1921.92	3.19	8912	1975	1951	1905	1881	1835	1964	1894	253	576	500	1190	1	1	50515380	972	-274.86	1.03	12	0.31	-7.00	1864.00	5865	20240219	-67.20	1602	20241209	20.10	2140	-10.09	20250113	1761	9.26	20250203	6280	-69.36	20240219	1602	20.10	20241209	3.85	N	033230	500	252 억	1610232	N	N	N	N
110	20250211	120407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	-1	5	-0.05	211450015	110029	44.85	1929	1932	1910	2505	1351	1929	1921.77	3.19	21723	1975	1951	1905	1881	1835	1964	1894	253	576	500	1190	1	1	50515380	974	-275.43	1.03	12	0.22	-7.00	1864.00	5865	20240219	-67.13	1602	20241209	20.35	2140	-9.91	20250113	1761	9.48	20250203	6280	-69.30	20240219	1602	20.35	20241209	3.85	N	033230	500	252 억	1610232	N	N	N	N
111	20250211	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	-9	5	-0.47	153712408	80027	32.62	1929	1932	1910	2505	1351	1929	1920.76	3.19	7503	1975	1951	1905	1881	1835	1964	1894	253	576	500	1190	1	1	50515380	970	-274.29	1.03	12	0.16	-7.00	1864.00	5865	20240219	-67.26	1602	20241209	19.85	2140	-10.28	20250113	1761	9.03	20250203	6280	-69.43	20240219	1602	19.85	20241209	3.85	N	033230	500	252 억	1610232	N	N	N	N
112	20250211	100408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	-2	5	-0.10	82579828	42965	17.51	1929	1932	1910	2505	1351	1929	1922.03	3.19	3212	1975	1951	1905	1881	1835	1964	1894	253	576	500	1190	1	1	50515380	973	-275.29	1.03	12	0.09	-7.00	1864.00	5865	20240219	-67.14	1602	20241209	20.29	2140	-9.95	20250113	1761	9.43	20250203	6280	-69.32	20240219	1602	20.29	20241209	3.85	N	033230	500	252 억	1610232	N	N	N	N
113	20250211	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	-2	5	-0.10	6211976	3225	1.31	1929	1929	1921	2505	1351	1929	1926.19	3.19	-1187	1975	1951	1905	1881	1835	1964	1894	253	576	500	1190	1	1	50515380	973	-275.29	1.03	12	0.01	-7.00	1864.00	5865	20240219	-67.14	1602	20241209	20.29	2140	-9.95	20250113	1761	9.43	20250203	6280	-69.32	20240219	1602	20.29	20241209	3.85	N	033230	500	252 억	1610232	N	N	N	N
114	20250210	160406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1929	26	2	1.37	453351778	236740	109.21	1899	1929	1859	2470	1333	1903	1914.94	3.02	84215	1965	1934	1917	1886	1869	1925	1877	253	567	500	1170	1	1	50515380	974	-275.57	1.03	12	0.47	-7.00	1864.00	5865	20240219	-67.11	1602	20241209	20.41	2140	-9.86	20250113	1761	9.54	20250203	6280	-69.28	20240219	1602	20.41	20241209	3.86	N	033230	500	252 억	1526476	N	N	N	N
115	20250210	150406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1926	23	2	1.21	415290346	216990	100.10	1899	1928	1859	2470	1333	1903	1913.87	3.02	82680	1965	1934	1917	1886	1869	1925	1877	253	567	500	1170	1	1	50515380	973	-275.14	1.03	12	0.43	-7.00	1864.00	5865	20240219	-67.16	1602	20241209	20.22	2140	-10.00	20250113	1761	9.37	20250203	6280	-69.33	20240219	1602	20.22	20241209	3.86	N	033230	500	252 억	1526476	N	N	N	N
116	20250210	140406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1922	19	2	1.00	291013039	152353	70.28	1899	1926	1859	2470	1333	1903	1910.12	3.02	51477	1965	1934	1917	1886	1869	1925	1877	253	567	500	1170	1	1	50515380	971	-274.57	1.03	12	0.30	-7.00	1864.00	5865	20240219	-67.23	1602	20241209	19.98	2140	-10.19	20250113	1761	9.14	20250203	6280	-69.39	20240219	1602	19.98	20241209	3.86	N	033230	500	252 억	1526476	N	N	N	N
117	20250210	130407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1922	19	2	1.00	216934351	113831	52.51	1899	1922	1859	2470	1333	1903	1905.76	3.02	35961	1965	1934	1917	1886	1869	1925	1877	253	567	500	1170	1	1	50515380	971	-274.57	1.03	12	0.23	-7.00	1864.00	5865	20240219	-67.23	1602	20241209	19.98	2140	-10.19	20250113	1761	9.14	20250203	6280	-69.39	20240219	1602	19.98	20241209	3.86	N	033230	500	252 억	1526476	N	N	N	N
118	20250210	120404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1919	16	2	0.84	193220479	101464	46.81	1899	1922	1859	2470	1333	1903	1904.33	3.02	28373	1965	1934	1917	1886	1869	1925	1877	253	567	500	1170	1	1	50515380	969	-274.14	1.03	12	0.20	-7.00	1864.00	5865	20240219	-67.28	1602	20241209	19.79	2140	-10.33	20250113	1761	8.97	20250203	6280	-69.44	20240219	1602	19.79	20241209	3.86	N	033230	500	252 억	1526476	N	N	N	N
119	20250210	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1916	13	2	0.68	113494327	59879	27.62	1899	1918	1859	2470	1333	1903	1895.39	3.02	20505	1965	1934	1917	1886	1869	1925	1877	253	567	500	1170	1	1	50515380	968	-273.71	1.03	12	0.12	-7.00	1864.00	5865	20240219	-67.33	1602	20241209	19.60	2140	-10.47	20250113	1761	8.80	20250203	6280	-69.49	20240219	1602	19.60	20241209	3.86	N	033230	500	252 억	1526476	N	N	N	N
120	20250210	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	0	3	0.00	75816947	40167	18.53	1899	1903	1859	2470	1333	1903	1887.54	3.02	8151	1965	1934	1917	1886	1869	1925	1877	253	567	500	1170	1	1	50515380	961	-271.86	1.02	12	0.08	-7.00	1864.00	5865	20240219	-67.55	1602	20241209	18.79	2140	-11.07	20250113	1761	8.06	20250203	6280	-69.70	20240219	1602	18.79	20241209	3.86	N	033230	500	252 억	1526476	N	N	N	N
121	20250210	090403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1887	-16	5	-0.84	10915170	5805	2.68	1899	1899	1859	2470	1333	1903	1880.30	3.02	-1506	1965	1934	1917	1886	1869	1925	1877	253	567	500	1170	1	1	50515380	953	-269.57	1.01	12	0.01	-7.00	1864.00	5865	20240219	-67.83	1602	20241209	17.79	2140	-11.82	20250113	1761	7.16	20250203	6280	-69.95	20240219	1602	17.79	20241209	3.86	N	033230	500	252 억	1526476	N	N	N	N
122	20250207	160400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	-28	5	-1.45	412995881	215426	61.20	1938	1948	1900	2510	1352	1931	1917.11	3.12	-52407	1984	1957	1940	1913	1896	1949	1905	253	579	500	1190	1	1	50515380	961	-271.86	1.02	12	0.43	-7.00	1864.00	5865	20240219	-67.55	1602	20241209	18.79	2140	-11.07	20250113	1761	8.06	20250203	6280	-69.70	20240219	1602	18.79	20241209	3.93	N	033230	500	252 억	1577786	N	N	N	N
123	20250207	150402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1907	-24	5	-1.24	394688774	205819	58.47	1938	1948	1900	2510	1352	1931	1917.65	3.12	-48661	1984	1957	1940	1913	1896	1949	1905	253	579	500	1190	1	1	50515380	963	-272.43	1.02	12	0.41	-7.00	1864.00	5865	20240219	-67.49	1602	20241209	19.04	2140	-10.89	20250113	1761	8.29	20250203	6280	-69.63	20240219	1602	19.04	20241209	3.93	N	033230	500	252 억	1577786	N	N	N	N
124	20250207	140401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1908	-23	5	-1.19	358436231	186791	53.06	1938	1948	1900	2510	1352	1931	1918.92	3.12	-48301	1984	1957	1940	1913	1896	1949	1905	253	579	500	1190	1	1	50515380	964	-272.57	1.02	12	0.37	-7.00	1864.00	5865	20240219	-67.47	1602	20241209	19.10	2140	-10.84	20250113	1761	8.35	20250203	6280	-69.62	20240219	1602	19.10	20241209	3.93	N	033230	500	252 억	1577786	N	N	N	N
125	20250207	130400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	-21	5	-1.09	326828342	170212	48.35	1938	1948	1900	2510	1352	1931	1920.13	3.12	-43750	1984	1957	1940	1913	1896	1949	1905	253	579	500	1190	1	1	50515380	965	-272.86	1.02	12	0.34	-7.00	1864.00	5865	20240219	-67.43	1602	20241209	19.23	2140	-10.75	20250113	1761	8.46	20250203	6280	-69.59	20240219	1602	19.23	20241209	3.93	N	033230	500	252 억	1577786	N	N	N	N
126	20250207	120400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1919	-12	5	-0.62	266845837	138720	39.41	1938	1948	1901	2510	1352	1931	1923.63	3.12	-40870	1984	1957	1940	1913	1896	1949	1905	253	579	500	1190	1	1	50515380	969	-274.14	1.03	12	0.27	-7.00	1864.00	5865	20240219	-67.28	1602	20241209	19.79	2140	-10.33	20250113	1761	8.97	20250203	6280	-69.44	20240219	1602	19.79	20241209	3.93	N	033230	500	252 억	1577786	N	N	N	N
127	20250207	110359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1917	-14	5	-0.73	231628032	120317	34.18	1938	1948	1901	2510	1352	1931	1925.15	3.12	-33331	1984	1957	1940	1913	1896	1949	1905	253	579	500	1190	1	1	50515380	968	-273.86	1.03	12	0.24	-7.00	1864.00	5865	20240219	-67.31	1602	20241209	19.66	2140	-10.42	20250113	1761	8.86	20250203	6280	-69.47	20240219	1602	19.66	20241209	3.93	N	033230	500	252 억	1577786	N	N	N	N
128	20250207	100359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	-11	5	-0.57	146568164	75860	21.55	1938	1948	1919	2510	1352	1931	1932.09	3.12	-21328	1984	1957	1940	1913	1896	1949	1905	253	579	500	1190	1	1	50515380	970	-274.29	1.03	12	0.15	-7.00	1864.00	5865	20240219	-67.26	1602	20241209	19.85	2140	-10.28	20250113	1761	9.03	20250203	6280	-69.43	20240219	1602	19.85	20241209	3.93	N	033230	500	252 억	1577786	N	N	N	N
129	20250207	090401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	5	2	0.26	8936257	4625	1.31	1938	1938	1930	2510	1352	1931	1932.16	3.12	-1489	1984	1957	1940	1913	1896	1949	1905	253	579	500	1190	1	1	50515380	978	-276.57	1.04	12	0.01	-7.00	1864.00	5865	20240219	-66.99	1602	20241209	20.85	2140	-9.53	20250113	1761	9.94	20250203	6280	-69.17	20240219	1602	20.85	20241209	3.93	N	033230	500	252 억	1577786	N	N	N	N
130	20250206	160352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1931	-1	5	-0.05	663562900	341090	84.30	1943	1967	1923	2510	1353	1932	1945.53	3.08	16144	1968	1949	1917	1898	1866	1959	1908	253	578	500	1190	1	1	50515380	975	-275.86	1.04	12	0.68	-7.00	1864.00	5865	20240219	-67.08	1602	20241209	20.54	2140	-9.77	20250113	1761	9.65	20250203	6280	-69.25	20240219	1602	20.54	20241209	4.12	N	033230	500	252 억	1558219	N	N	N	N
131	20250206	150353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1932	0	3	0.00	619043449	318025	78.60	1943	1967	1923	2510	1353	1932	1946.52	3.08	15548	1968	1949	1917	1898	1866	1959	1908	253	578	500	1190	1	1	50515380	976	-276.00	1.04	12	0.63	-7.00	1864.00	5865	20240219	-67.06	1602	20241209	20.60	2140	-9.72	20250113	1761	9.71	20250203	6280	-69.24	20240219	1602	20.60	20241209	4.12	N	033230	500	252 억	1558219	N	N	N	N
132	20250206	140355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	4	2	0.21	563291003	289106	71.45	1943	1967	1923	2510	1353	1932	1948.39	3.08	10242	1968	1949	1917	1898	1866	1959	1908	253	578	500	1190	1	1	50515380	978	-276.57	1.04	12	0.57	-7.00	1864.00	5865	20240219	-66.99	1602	20241209	20.85	2140	-9.53	20250113	1761	9.94	20250203	6280	-69.17	20240219	1602	20.85	20241209	4.12	N	033230	500	252 억	1558219	N	N	N	N
133	20250206	130353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1935	3	2	0.16	530242420	272018	67.23	1943	1967	1923	2510	1353	1932	1949.29	3.08	11970	1968	1949	1917	1898	1866	1959	1908	253	578	500	1190	1	1	50515380	977	-276.43	1.04	12	0.54	-7.00	1864.00	5865	20240219	-67.01	1602	20241209	20.79	2140	-9.58	20250113	1761	9.88	20250203	6280	-69.19	20240219	1602	20.79	20241209	4.12	N	033230	500	252 억	1558219	N	N	N	N
134	20250206	120351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	-4	5	-0.21	507281379	260136	64.29	1943	1967	1923	2510	1353	1932	1950.06	3.08	11564	1968	1949	1917	1898	1866	1959	1908	253	578	500	1190	1	1	50515380	974	-275.43	1.03	12	0.51	-7.00	1864.00	5865	20240219	-67.13	1602	20241209	20.35	2140	-9.91	20250113	1761	9.48	20250203	6280	-69.30	20240219	1602	20.35	20241209	4.12	N	033230	500	252 억	1558219	N	N	N	N
135	20250206	110345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1947	15	2	0.78	446875247	228908	56.58	1943	1967	1938	2510	1353	1932	1952.20	3.08	12815	1968	1949	1917	1898	1866	1959	1908	253	578	500	1190	1	1	50515380	984	-278.14	1.04	12	0.45	-7.00	1864.00	5865	20240219	-66.80	1602	20241209	21.54	2140	-9.02	20250113	1761	10.56	20250203	6280	-69.00	20240219	1602	21.54	20241209	4.12	N	033230	500	252 억	1558219	N	N	N	N
136	20250206	100352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1959	27	2	1.40	357269238	182953	45.22	1943	1967	1938	2510	1353	1932	1952.79	3.08	23232	1968	1949	1917	1898	1866	1959	1908	253	578	500	1190	1	1	50515380	990	-279.86	1.05	12	0.36	-7.00	1864.00	5865	20240219	-66.60	1602	20241209	22.28	2140	-8.46	20250113	1761	11.24	20250203	6280	-68.81	20240219	1602	22.28	20241209	4.12	N	033230	500	252 억	1558219	N	N	N	N
137	20250206	090352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1950	18	2	0.93	64919930	33388	8.25	1943	1952	1938	2510	1353	1932	1944.41	3.08	3866	1968	1949	1917	1898	1866	1959	1908	253	578	500	1190	1	1	50515380	985	-278.57	1.05	12	0.07	-7.00	1864.00	5865	20240219	-66.75	1602	20241209	21.72	2140	-8.88	20250113	1761	10.73	20250203	6280	-68.95	20240219	1602	21.72	20241209	4.12	N	033230	500	252 억	1558219	N	N	N	N
138	20250205	160349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1932	42	2	2.22	758675962	394347	57.61	1890	1936	1885	2455	1323	1890	1923.84	2.78	156465	2009	1949	1872	1812	1735	1979	1842	253	565	500	1170	1	1	50515380	976	-276.00	1.04	12	0.78	-7.00	1864.00	5865	20240219	-67.06	1602	20241209	20.60	2140	-9.72	20250113	1761	9.71	20250203	6280	-69.24	20240219	1602	20.60	20241209	4.13	N	033230	500	252 억	1403117	N	N	N	N
139	20250205	150350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1929	39	2	2.06	669141337	347964	50.83	1890	1936	1885	2455	1323	1890	1923.02	2.78	137504	2009	1949	1872	1812	1735	1979	1842	253	565	500	1170	1	1	50515380	974	-275.57	1.03	12	0.69	-7.00	1864.00	5865	20240219	-67.11	1602	20241209	20.41	2140	-9.86	20250113	1761	9.54	20250203	6280	-69.28	20240219	1602	20.41	20241209	4.13	N	033230	500	252 억	1403117	N	N	N	N
140	20250205	140350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1926	36	2	1.90	617642514	321258	46.93	1890	1936	1885	2455	1323	1890	1922.57	2.78	118514	2009	1949	1872	1812	1735	1979	1842	253	565	500	1170	1	1	50515380	973	-275.14	1.03	12	0.64	-7.00	1864.00	5865	20240219	-67.16	1602	20241209	20.22	2140	-10.00	20250113	1761	9.37	20250203	6280	-69.33	20240219	1602	20.22	20241209	4.13	N	033230	500	252 억	1403117	N	N	N	N
141	20250205	130350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	38	2	2.01	544281280	283151	41.37	1890	1936	1885	2455	1323	1890	1922.23	2.78	104928	2009	1949	1872	1812	1735	1979	1842	253	565	500	1170	1	1	50515380	974	-275.43	1.03	12	0.56	-7.00	1864.00	5865	20240219	-67.13	1602	20241209	20.35	2140	-9.91	20250113	1761	9.48	20250203	6280	-69.30	20240219	1602	20.35	20241209	4.13	N	033230	500	252 억	1403117	N	N	N	N
142	20250205	120350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1934	44	2	2.33	497512001	258911	37.82	1890	1936	1885	2455	1323	1890	1921.56	2.78	91743	2009	1949	1872	1812	1735	1979	1842	253	565	500	1170	1	1	50515380	977	-276.29	1.04	12	0.51	-7.00	1864.00	5865	20240219	-67.02	1602	20241209	20.72	2140	-9.63	20250113	1761	9.82	20250203	6280	-69.20	20240219	1602	20.72	20241209	4.13	N	033230	500	252 억	1403117	N	N	N	N
143	20250205	110349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1924	34	2	1.80	361282760	188380	27.52	1890	1929	1885	2455	1323	1890	1917.84	2.78	49726	2009	1949	1872	1812	1735	1979	1842	253	565	500	1170	1	1	50515380	972	-274.86	1.03	12	0.37	-7.00	1864.00	5865	20240219	-67.20	1602	20241209	20.10	2140	-10.09	20250113	1761	9.26	20250203	6280	-69.36	20240219	1602	20.10	20241209	4.13	N	033230	500	252 억	1403117	N	N	N	N
144	20250205	100351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1915	25	2	1.32	212815170	111124	16.23	1890	1925	1885	2455	1323	1890	1915.11	2.78	16694	2009	1949	1872	1812	1735	1979	1842	253	565	500	1170	1	1	50515380	967	-273.57	1.03	12	0.22	-7.00	1864.00	5865	20240219	-67.35	1602	20241209	19.54	2140	-10.51	20250113	1761	8.75	20250203	6280	-69.51	20240219	1602	19.54	20241209	4.13	N	033230	500	252 억	1403117	N	N	N	N
145	20250205	090355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1914	24	2	1.27	46775447	24499	3.58	1890	1925	1885	2455	1323	1890	1909.28	2.78	15368	2009	1949	1872	1812	1735	1979	1842	253	565	500	1170	1	1	50515380	967	-273.43	1.03	12	0.05	-7.00	1864.00	5865	20240219	-67.37	1602	20241209	19.48	2140	-10.56	20250113	1761	8.69	20250203	6280	-69.52	20240219	1602	19.48	20241209	4.13	N	033230	500	252 억	1403117	N	N	N	N
146	20250204	160346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1890	95	2	5.29	1289342651	682558	204.54	1795	1932	1795	2330	1257	1795	1889.12	2.23	278457	1873	1833	1797	1757	1721	1816	1740	253	535	500	1110	1	1	50515380	955	-270.00	1.01	12	1.35	-7.00	1864.00	5865	20240219	-67.77	1602	20241209	17.98	2140	-11.68	20250113	1761	7.33	20250203	6280	-69.90	20240219	1602	17.98	20241209	4.20	N	033230	500	252 억	1127817	N	N	N	N
147	20250204	150347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1888	93	2	5.18	1215581015	643483	192.83	1795	1932	1795	2330	1257	1795	1889.21	2.23	263064	1873	1833	1797	1757	1721	1816	1740	253	535	500	1110	1	1	50515380	954	-269.71	1.01	12	1.27	-7.00	1864.00	5865	20240219	-67.81	1602	20241209	17.85	2140	-11.78	20250113	1761	7.21	20250203	6280	-69.94	20240219	1602	17.85	20241209	4.20	N	033230	500	252 억	1127817	N	N	N	N
148	20250204	140346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	104	2	5.79	1118045337	591825	177.35	1795	1932	1795	2330	1257	1795	1889.31	2.23	241340	1873	1833	1797	1757	1721	1816	1740	253	535	500	1110	1	1	50515380	959	-271.29	1.02	12	1.17	-7.00	1864.00	5865	20240219	-67.62	1602	20241209	18.54	2140	-11.26	20250113	1761	7.84	20250203	6280	-69.76	20240219	1602	18.54	20241209	4.20	N	033230	500	252 억	1127817	N	N	N	N
149	20250204	130346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1918	123	2	6.85	1011088395	535568	160.49	1795	1932	1795	2330	1257	1795	1888.05	2.23	232516	1873	1833	1797	1757	1721	1816	1740	253	535	500	1110	1	1	50515380	969	-274.00	1.03	12	1.06	-7.00	1864.00	5865	20240219	-67.30	1602	20241209	19.73	2140	-10.37	20250113	1761	8.92	20250203	6280	-69.46	20240219	1602	19.73	20241209	4.20	N	033230	500	252 억	1127817	N	N	N	N
150	20250204	120350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1904	109	2	6.07	762174680	405660	121.56	1795	1932	1795	2330	1257	1795	1879.06	2.23	187477	1873	1833	1797	1757	1721	1816	1740	253	535	500	1110	1	1	50515380	962	-272.00	1.02	12	0.80	-7.00	1864.00	5865	20240219	-67.54	1602	20241209	18.85	2140	-11.03	20250113	1761	8.12	20250203	6280	-69.68	20240219	1602	18.85	20241209	4.20	N	033230	500	252 억	1127817	N	N	N	N
151	20250204	110342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	104	2	5.79	389303390	210016	62.94	1795	1900	1795	2330	1257	1795	1853.96	2.23	116054	1873	1833	1797	1757	1721	1816	1740	253	535	500	1110	1	1	50515380	959	-271.29	1.02	12	0.42	-7.00	1864.00	5865	20240219	-67.62	1602	20241209	18.54	2140	-11.26	20250113	1761	7.84	20250203	6280	-69.76	20240219	1602	18.54	20241209	4.20	N	033230	500	252 억	1127817	N	N	N	N
152	20250204	100346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1849	54	2	3.01	175099351	95695	28.68	1795	1856	1795	2330	1257	1795	1830.13	2.23	58744	1873	1833	1797	1757	1721	1816	1740	253	535	500	1110	1	1	50515380	934	-264.14	0.99	12	0.19	-7.00	1864.00	5865	20240219	-68.47	1602	20241209	15.42	2140	-13.60	20250113	1761	5.00	20250203	6280	-70.56	20240219	1602	15.42	20241209	4.20	N	033230	500	252 억	1127817	N	N	N	N
153	20250204	090345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1826	31	2	1.73	38184744	21196	6.35	1795	1829	1795	2330	1257	1795	1801.83	2.23	9646	1873	1833	1797	1757	1721	1816	1740	253	535	500	1110	1	1	50515380	922	-260.86	0.98	12	0.04	-7.00	1864.00	5865	20240219	-68.87	1602	20241209	13.98	2140	-14.67	20250113	1761	3.69	20250203	6280	-70.92	20240219	1602	13.98	20241209	4.20	N	033230	500	252 억	1127817	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History