KissMeData/057680/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

52 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	20250225	160602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	967	55	2	6.03	940962738	1014506	131.26	919	999	879	1185	639	912	927.51	0.73	2375	985	948	925	888	865	937	877	357	273	500	560	1	1	71248501	689	-1.34	0.50	12	1.42	-722.00	1918.00	1967	20240227	-50.84	767	20240913	26.08	1310	-26.18	20250117	879	10.01	20250225	1967	-50.84	20240227	767	26.08	20240913	0.70	N	057680	500	357 억	517647	N	N	N	N
3	20250225	150604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	976	64	2	7.02	607757208	668582	86.50	919	997	879	1185	639	912	909.01	0.73	67804	985	948	925	888	865	937	877	357	273	500	560	1	1	71248501	695	-1.35	0.51	12	0.94	-722.00	1918.00	1967	20240227	-50.38	767	20240913	27.25	1310	-25.50	20250117	879	11.04	20250225	1967	-50.38	20240227	767	27.25	20240913	0.70	N	057680	500	357 억	517647	N	N	N	N
4	20250225	140602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	914	2	2	0.22	437427259	490075	63.41	919	919	879	1185	639	912	892.42	0.73	86197	985	948	925	888	865	937	877	357	273	500	560	1	1	71248501	651	-1.27	0.48	12	0.69	-722.00	1918.00	1967	20240227	-53.53	767	20240913	19.17	1310	-30.23	20250117	879	3.98	20250225	1967	-53.53	20240227	767	19.17	20240913	0.70	N	057680	500	357 억	517647	N	N	N	N
5	20250225	130604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	-7	5	-0.77	432344665	484506	62.69	919	919	879	1185	639	912	892.18	0.73	87936	985	948	925	888	865	937	877	357	273	500	560	1	1	71248501	645	-1.25	0.47	12	0.68	-722.00	1918.00	1967	20240227	-53.99	767	20240913	17.99	1310	-30.92	20250117	879	2.96	20250225	1967	-53.99	20240227	767	17.99	20240913	0.70	N	057680	500	357 억	517647	N	N	N	N
6	20250225	120601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	-9	5	-0.99	417050454	467603	60.50	919	919	879	1185	639	912	891.72	0.73	78832	985	948	925	888	865	937	877	357	273	500	560	1	1	71248501	643	-1.25	0.47	12	0.66	-722.00	1918.00	1967	20240227	-54.09	767	20240913	17.73	1310	-31.07	20250117	879	2.73	20250225	1967	-54.09	20240227	767	17.73	20240913	0.70	N	057680	500	357 억	517647	N	N	N	N
7	20250225	110602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	-8	5	-0.88	384040952	431005	55.77	919	919	879	1185	639	912	890.84	0.73	62239	985	948	925	888	865	937	877	357	273	500	560	1	1	71248501	644	-1.25	0.47	12	0.60	-722.00	1918.00	1967	20240227	-54.04	767	20240913	17.86	1310	-30.99	20250117	879	2.84	20250225	1967	-54.04	20240227	767	17.86	20240913	0.70	N	057680	500	357 억	517647	N	N	N	N
8	20250225	100600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-12	5	-1.32	321356475	361447	46.77	919	919	879	1185	639	912	888.83	0.73	50475	985	948	925	888	865	937	877	357	273	500	560	1	1	71248501	641	-1.25	0.47	12	0.51	-722.00	1918.00	1967	20240227	-54.25	767	20240913	17.34	1310	-31.30	20250117	879	2.39	20250225	1967	-54.25	20240227	767	17.34	20240913	0.70	N	057680	500	357 억	517647	N	N	N	N
9	20250225	090605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	-10	5	-1.10	81203280	90578	11.72	919	919	879	1185	639	912	895.80	0.73	29149	985	948	925	888	865	937	877	357	273	500	560	1	1	71248501	643	-1.25	0.47	12	0.13	-722.00	1918.00	1967	20240227	-54.14	767	20240913	17.60	1310	-31.15	20250117	879	2.62	20250225	1967	-54.14	20240227	767	17.60	20240913	0.70	N	057680	500	357 억	517647	N	N	N	N
10	20250224	160559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	-63	5	-6.46	597025983	650822	284.27	962	962	902	1267	683	975	917.34	0.76	-24071	1022	998	983	959	944	991	952	357	292	500	600	1	1	71248501	650	-1.26	0.48	12	0.91	-722.00	1918.00	1967	20240227	-53.63	767	20240913	18.90	1310	-30.38	20250117	896	1.79	20250212	1967	-53.63	20240227	767	18.90	20240913	0.72	N	057680	500	357 억	541593	N	N	N	N
11	20250224	150558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	914	-61	5	-6.26	557194308	607405	265.31	962	962	902	1267	683	975	917.34	0.76	-16019	1022	998	983	959	944	991	952	357	292	500	600	1	1	71248501	651	-1.27	0.48	12	0.85	-722.00	1918.00	1967	20240227	-53.53	767	20240913	19.17	1310	-30.23	20250117	896	2.01	20250212	1967	-53.53	20240227	767	19.17	20240913	0.72	N	057680	500	357 억	541593	N	N	N	N
12	20250224	140557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	-55	5	-5.64	506698997	552052	241.13	962	962	902	1267	683	975	917.85	0.76	-11643	1022	998	983	959	944	991	952	357	292	500	600	1	1	71248501	655	-1.27	0.48	12	0.77	-722.00	1918.00	1967	20240227	-53.23	767	20240913	19.95	1310	-29.77	20250117	896	2.68	20250212	1967	-53.23	20240227	767	19.95	20240913	0.72	N	057680	500	357 억	541593	N	N	N	N
13	20250224	130559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	919	-56	5	-5.74	490308508	534206	233.33	962	962	902	1267	683	975	917.83	0.76	-6434	1022	998	983	959	944	991	952	357	292	500	600	1	1	71248501	655	-1.27	0.48	12	0.75	-722.00	1918.00	1967	20240227	-53.28	767	20240913	19.82	1310	-29.85	20250117	896	2.57	20250212	1967	-53.28	20240227	767	19.82	20240913	0.72	N	057680	500	357 억	541593	N	N	N	N
14	20250224	120556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	-58	5	-5.95	366988106	398910	174.24	962	962	902	1267	683	975	919.98	0.76	-3420	1022	998	983	959	944	991	952	357	292	500	600	1	1	71248501	653	-1.27	0.48	12	0.56	-722.00	1918.00	1967	20240227	-53.38	767	20240913	19.56	1310	-30.00	20250117	896	2.34	20250212	1967	-53.38	20240227	767	19.56	20240913	0.72	N	057680	500	357 억	541593	N	N	N	N
15	20250224	110555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	-58	5	-5.95	313915359	340973	148.93	962	962	902	1267	683	975	920.65	0.76	-11733	1022	998	983	959	944	991	952	357	292	500	600	1	1	71248501	653	-1.27	0.48	12	0.48	-722.00	1918.00	1967	20240227	-53.38	767	20240913	19.56	1310	-30.00	20250117	896	2.34	20250212	1967	-53.38	20240227	767	19.56	20240913	0.72	N	057680	500	357 억	541593	N	N	N	N
16	20250224	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	-63	5	-6.46	291901313	316921	138.43	962	962	902	1267	683	975	921.05	0.76	564	1022	998	983	959	944	991	952	357	292	500	600	1	1	71248501	650	-1.26	0.48	12	0.44	-722.00	1918.00	1967	20240227	-53.63	767	20240913	18.90	1310	-30.38	20250117	896	1.79	20250212	1967	-53.63	20240227	767	18.90	20240913	0.72	N	057680	500	357 억	541593	N	N	N	N
17	20250224	090600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	939	-36	5	-3.69	31805044	33516	14.64	962	962	939	1267	683	975	948.95	0.76	7776	1022	998	983	959	944	991	952	357	292	500	600	1	1	71248501	669	-1.30	0.49	12	0.05	-722.00	1918.00	1967	20240227	-52.26	767	20240913	22.43	1310	-28.32	20250117	896	4.80	20250212	1967	-52.26	20240227	767	22.43	20240913	0.72	N	057680	500	357 억	541593	N	N	N	N
18	20250221	160554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	-21	5	-2.11	219686799	224796	71.04	996	1007	968	1294	698	996	977.33	0.77	-9445	1044	1019	1003	978	962	1012	971	357	298	500	610	1	1	71248501	695	-1.35	0.51	12	0.32	-722.00	1918.00	1967	20240227	-50.43	767	20240913	27.12	1310	-25.57	20250117	896	8.82	20250212	1967	-50.43	20240227	767	27.12	20240913	0.71	N	057680	500	357 억	547323	N	N	N	N
19	20250221	150557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	979	-17	5	-1.71	203460261	208160	65.78	996	1007	968	1294	698	996	977.42	0.77	-6218	1044	1019	1003	978	962	1012	971	357	298	500	610	1	1	71248501	698	-1.36	0.51	12	0.29	-722.00	1918.00	1967	20240227	-50.23	767	20240913	27.64	1310	-25.27	20250117	896	9.26	20250212	1967	-50.23	20240227	767	27.64	20240913	0.71	N	057680	500	357 억	547323	N	N	N	N
20	20250221	140556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	977	-19	5	-1.91	176549681	180618	57.08	996	1007	968	1294	698	996	977.48	0.77	7319	1044	1019	1003	978	962	1012	971	357	298	500	610	1	1	71248501	696	-1.35	0.51	12	0.25	-722.00	1918.00	1967	20240227	-50.33	767	20240913	27.38	1310	-25.42	20250117	896	9.04	20250212	1967	-50.33	20240227	767	27.38	20240913	0.71	N	057680	500	357 억	547323	N	N	N	N
21	20250221	130555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	985	-11	5	-1.10	164312798	168165	53.14	996	1007	968	1294	698	996	977.09	0.77	11820	1044	1019	1003	978	962	1012	971	357	298	500	610	1	1	71248501	702	-1.36	0.51	12	0.24	-722.00	1918.00	1967	20240227	-49.92	767	20240913	28.42	1310	-24.81	20250117	896	9.93	20250212	1967	-49.92	20240227	767	28.42	20240913	0.71	N	057680	500	357 억	547323	N	N	N	N
22	20250221	120556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	979	-17	5	-1.71	128784307	131585	41.58	996	1007	968	1294	698	996	978.72	0.77	11137	1044	1019	1003	978	962	1012	971	357	298	500	610	1	1	71248501	698	-1.36	0.51	12	0.18	-722.00	1918.00	1967	20240227	-50.23	767	20240913	27.64	1310	-25.27	20250117	896	9.26	20250212	1967	-50.23	20240227	767	27.64	20240913	0.71	N	057680	500	357 억	547323	N	N	N	N
23	20250221	110553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	-14	5	-1.41	106276710	108564	34.31	996	1007	968	1294	698	996	978.93	0.77	8537	1044	1019	1003	978	962	1012	971	357	298	500	610	1	1	71248501	700	-1.36	0.51	12	0.15	-722.00	1918.00	1967	20240227	-50.08	767	20240913	28.03	1310	-25.04	20250117	896	9.60	20250212	1967	-50.08	20240227	767	28.03	20240913	0.71	N	057680	500	357 억	547323	N	N	N	N
24	20250221	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	983	-13	5	-1.31	82049134	83763	26.47	996	1007	968	1294	698	996	979.54	0.77	9386	1044	1019	1003	978	962	1012	971	357	298	500	610	1	1	71248501	700	-1.36	0.51	12	0.12	-722.00	1918.00	1967	20240227	-50.03	767	20240913	28.16	1310	-24.96	20250117	896	9.71	20250212	1967	-50.03	20240227	767	28.16	20240913	0.71	N	057680	500	357 억	547323	N	N	N	N
25	20250221	090555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1006	10	2	1.00	9079642	9143	2.89	996	1007	990	1294	698	996	993.07	0.77	-954	1044	1019	1003	978	962	1012	971	357	298	500	610	1	1	71248501	717	-1.39	0.52	12	0.01	-722.00	1918.00	1967	20240227	-48.86	767	20240913	31.16	1310	-23.21	20250117	896	12.28	20250212	1967	-48.86	20240227	767	31.16	20240913	0.71	N	057680	500	357 억	547323	N	N	N	N
26	20250220	160552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	996	-10	5	-0.99	316615873	316395	89.36	1001	1028	987	1307	705	1006	1000.70	0.71	45822	1060	1032	1000	972	940	1047	987	357	301	500	620	1	1	71248501	710	-1.38	0.52	12	0.44	-722.00	1918.00	1967	20240227	-49.36	767	20240913	29.86	1310	-23.97	20250117	896	11.16	20250212	1967	-49.36	20240227	767	29.86	20240913	0.72	N	057680	500	357 억	502657	N	N	N	N
27	20250220	150553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-6	5	-0.60	295718574	295393	83.43	1001	1028	987	1307	705	1006	1001.10	0.71	44955	1060	1032	1000	972	940	1047	987	357	301	500	620	1	1	71248501	712	-1.39	0.52	12	0.41	-722.00	1918.00	1967	20240227	-49.16	767	20240913	30.38	1310	-23.66	20250117	896	11.61	20250212	1967	-49.16	20240227	767	30.38	20240913	0.72	N	057680	500	357 억	502657	N	N	N	N
28	20250220	140554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1006	0	3	0.00	261605618	261201	73.77	1001	1028	987	1307	705	1006	1001.55	0.71	39649	1060	1032	1000	972	940	1047	987	357	301	500	620	1	1	71248501	717	-1.39	0.52	12	0.37	-722.00	1918.00	1967	20240227	-48.86	767	20240913	31.16	1310	-23.21	20250117	896	12.28	20250212	1967	-48.86	20240227	767	31.16	20240913	0.72	N	057680	500	357 억	502657	N	N	N	N
29	20250220	130551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-1	5	-0.10	240730338	240409	67.90	1001	1028	987	1307	705	1006	1001.34	0.71	42650	1060	1032	1000	972	940	1047	987	357	301	500	620	1	1	71248501	716	-1.39	0.52	12	0.34	-722.00	1918.00	1967	20240227	-48.91	767	20240913	31.03	1310	-23.28	20250117	896	12.17	20250212	1967	-48.91	20240227	767	31.03	20240913	0.72	N	057680	500	357 억	502657	N	N	N	N
30	20250220	120552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	-8	5	-0.80	214722413	214393	60.55	1001	1028	987	1307	705	1006	1001.54	0.71	50955	1060	1032	1000	972	940	1047	987	357	301	500	620	1	1	71248501	711	-1.38	0.52	12	0.30	-722.00	1918.00	1967	20240227	-49.26	767	20240913	30.12	1310	-23.82	20250117	896	11.38	20250212	1967	-49.26	20240227	767	30.12	20240913	0.72	N	057680	500	357 억	502657	N	N	N	N
31	20250220	110552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	-7	5	-0.70	197094053	196753	55.57	1001	1028	987	1307	705	1006	1001.73	0.71	50580	1060	1032	1000	972	940	1047	987	357	301	500	620	1	1	71248501	712	-1.38	0.52	12	0.28	-722.00	1918.00	1967	20240227	-49.21	767	20240913	30.25	1310	-23.74	20250117	896	11.50	20250212	1967	-49.21	20240227	767	30.25	20240913	0.72	N	057680	500	357 억	502657	N	N	N	N
32	20250220	100551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	988	-18	5	-1.79	136163684	135436	38.25	1001	1028	987	1307	705	1006	1005.37	0.71	26058	1060	1032	1000	972	940	1047	987	357	301	500	620	1	1	71248501	704	-1.37	0.52	12	0.19	-722.00	1918.00	1967	20240227	-49.77	767	20240913	28.81	1310	-24.58	20250117	896	10.27	20250212	1967	-49.77	20240227	767	28.81	20240913	0.72	N	057680	500	357 억	502657	N	N	N	N
33	20250220	090555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1027	21	2	2.09	28885495	28343	8.00	1001	1028	1001	1307	705	1006	1019.14	0.71	3428	1060	1032	1000	972	940	1047	987	357	301	500	620	1	1	71248501	732	-1.42	0.54	12	0.04	-722.00	1918.00	1967	20240227	-47.79	767	20240913	33.90	1310	-21.60	20250117	896	14.62	20250212	1967	-47.79	20240227	767	33.90	20240913	0.72	N	057680	500	357 억	502657	N	N	N	N
34	20250219	160550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1006	19	2	1.93	347101676	349020	151.52	987	1028	968	1283	691	987	994.50	0.68	16831	1017	1001	978	962	939	1010	971	357	296	500	610	1	1	71248501	717	-1.39	0.52	12	0.49	-722.00	1918.00	1967	20240227	-48.86	767	20240913	31.16	1310	-23.21	20250117	896	12.28	20250212	1967	-48.86	20240227	767	31.16	20240913	0.71	N	057680	500	357 억	486924	N	N	N	N
35	20250219	150552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1003	16	2	1.62	322015364	324159	140.72	987	1028	968	1283	691	987	993.39	0.68	17818	1017	1001	978	962	939	1010	971	357	296	500	610	1	1	71248501	715	-1.39	0.52	12	0.45	-722.00	1918.00	1967	20240227	-49.01	767	20240913	30.77	1310	-23.44	20250117	896	11.94	20250212	1967	-49.01	20240227	767	30.77	20240913	0.71	N	057680	500	357 억	486924	N	N	N	N
36	20250219	140548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1009	22	2	2.23	267814862	270404	117.39	987	1028	968	1283	691	987	990.42	0.68	14637	1017	1001	978	962	939	1010	971	357	296	500	610	1	1	71248501	719	-1.40	0.53	12	0.38	-722.00	1918.00	1967	20240227	-48.70	767	20240913	31.55	1310	-22.98	20250117	896	12.61	20250212	1967	-48.70	20240227	767	31.55	20240913	0.71	N	057680	500	357 억	486924	N	N	N	N
37	20250219	130550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	8	2	0.81	156177327	159957	69.44	987	995	968	1283	691	987	976.37	0.68	678	1017	1001	978	962	939	1010	971	357	296	500	610	1	1	71248501	709	-1.38	0.52	12	0.22	-722.00	1918.00	1967	20240227	-49.42	767	20240913	29.73	1310	-24.05	20250117	896	11.05	20250212	1967	-49.42	20240227	767	29.73	20240913	0.71	N	057680	500	357 억	486924	N	N	N	N
38	20250219	120549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	-13	5	-1.32	107974439	110961	48.17	987	993	968	1283	691	987	973.08	0.68	6734	1017	1001	978	962	939	1010	971	357	296	500	610	1	1	71248501	694	-1.35	0.51	12	0.16	-722.00	1918.00	1967	20240227	-50.48	767	20240913	26.99	1310	-25.65	20250117	896	8.71	20250212	1967	-50.48	20240227	767	26.99	20240913	0.71	N	057680	500	357 억	486924	N	N	N	N
39	20250219	110550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	968	-19	5	-1.93	91022577	93514	40.60	987	993	968	1283	691	987	973.36	0.68	12599	1017	1001	978	962	939	1010	971	357	296	500	610	1	1	71248501	690	-1.34	0.50	12	0.13	-722.00	1918.00	1967	20240227	-50.79	767	20240913	26.21	1310	-26.11	20250117	896	8.04	20250212	1967	-50.79	20240227	767	26.21	20240913	0.71	N	057680	500	357 억	486924	N	N	N	N
40	20250219	100550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	978	-9	5	-0.91	46496459	47637	20.68	987	993	971	1283	691	987	976.06	0.68	5730	1017	1001	978	962	939	1010	971	357	296	500	610	1	1	71248501	697	-1.35	0.51	12	0.07	-722.00	1918.00	1967	20240227	-50.28	767	20240913	27.51	1310	-25.34	20250117	896	9.15	20250212	1967	-50.28	20240227	767	27.51	20240913	0.71	N	057680	500	357 억	486924	N	N	N	N
41	20250219	090551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	0	3	0.00	3005720	3053	1.33	987	987	979	1283	691	987	984.51	0.68	-253	1017	1001	978	962	939	1010	971	357	296	500	610	1	1	71248501	703	-1.37	0.51	12	0.00	-722.00	1918.00	1967	20240227	-49.82	767	20240913	28.68	1310	-24.66	20250117	896	10.16	20250212	1967	-49.82	20240227	767	28.68	20240913	0.71	N	057680	500	357 억	486924	N	N	N	N
42	20250218	160549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	26	2	2.71	222720044	228186	212.91	961	994	955	1249	673	961	976.04	0.65	22531	1001	981	963	943	925	991	953	357	288	500	590	1	1	71248501	703	-1.37	0.51	12	0.32	-722.00	1918.00	1967	20240227	-49.82	767	20240913	28.68	1310	-24.66	20250117	896	10.16	20250212	1967	-49.82	20240227	767	28.68	20240913	0.70	N	057680	500	357 억	465053	N	N	N	N
43	20250218	150549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	979	18	2	1.87	213287146	218559	203.92	961	994	955	1249	673	961	975.88	0.65	22365	1001	981	963	943	925	991	953	357	288	500	590	1	1	71248501	698	-1.36	0.51	12	0.31	-722.00	1918.00	1967	20240227	-50.23	767	20240913	27.64	1310	-25.27	20250117	896	9.26	20250212	1967	-50.23	20240227	767	27.64	20240913	0.70	N	057680	500	357 억	465053	N	N	N	N
44	20250218	140549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	976	15	2	1.56	166211316	170690	159.26	961	981	955	1249	673	961	973.76	0.65	23334	1001	981	963	943	925	991	953	357	288	500	590	1	1	71248501	695	-1.35	0.51	12	0.24	-722.00	1918.00	1967	20240227	-50.38	767	20240913	27.25	1310	-25.50	20250117	896	8.93	20250212	1967	-50.38	20240227	767	27.25	20240913	0.70	N	057680	500	357 억	465053	N	N	N	N
45	20250218	130548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	13	2	1.35	154993652	159164	148.51	961	981	955	1249	673	961	973.80	0.65	23081	1001	981	963	943	925	991	953	357	288	500	590	1	1	71248501	694	-1.35	0.51	12	0.22	-722.00	1918.00	1967	20240227	-50.48	767	20240913	26.99	1310	-25.65	20250117	896	8.71	20250212	1967	-50.48	20240227	767	26.99	20240913	0.70	N	057680	500	357 억	465053	N	N	N	N
46	20250218	120548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	13	2	1.35	136925481	140549	131.14	961	981	955	1249	673	961	974.22	0.65	22875	1001	981	963	943	925	991	953	357	288	500	590	1	1	71248501	694	-1.35	0.51	12	0.20	-722.00	1918.00	1967	20240227	-50.48	767	20240913	26.99	1310	-25.65	20250117	896	8.71	20250212	1967	-50.48	20240227	767	26.99	20240913	0.70	N	057680	500	357 억	465053	N	N	N	N
47	20250218	110548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	972	11	2	1.14	125586506	128891	120.26	961	981	955	1249	673	961	974.36	0.65	26615	1001	981	963	943	925	991	953	357	288	500	590	1	1	71248501	693	-1.35	0.51	12	0.18	-722.00	1918.00	1967	20240227	-50.58	767	20240913	26.73	1310	-25.80	20250117	896	8.48	20250212	1967	-50.58	20240227	767	26.73	20240913	0.70	N	057680	500	357 억	465053	N	N	N	N
48	20250218	100548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	976	15	2	1.56	41722973	42958	40.08	961	980	955	1249	673	961	971.25	0.65	-5666	1001	981	963	943	925	991	953	357	288	500	590	1	1	71248501	695	-1.35	0.51	12	0.06	-722.00	1918.00	1967	20240227	-50.38	767	20240913	27.25	1310	-25.50	20250117	896	8.93	20250212	1967	-50.38	20240227	767	27.25	20240913	0.70	N	057680	500	357 억	465053	N	N	N	N
49	20250218	090549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	961	0	3	0.00	4618255	4805	4.48	961	963	955	1249	673	961	961.14	0.65	-2066	1001	981	963	943	925	991	953	357	288	500	590	1	1	71248501	685	-1.33	0.50	12	0.01	-722.00	1918.00	1967	20240227	-51.14	767	20240913	25.29	1310	-26.64	20250117	896	7.25	20250212	1967	-51.14	20240227	767	25.29	20240913	0.70	N	057680	500	357 억	465053	N	N	N	N
50	20250217	160548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	961	2	2	0.21	102907738	107012	50.63	953	983	945	1246	672	959	961.65	0.66	-3697	1003	980	966	943	929	974	937	357	287	500	590	1	1	71248501	685	-1.33	0.50	12	0.15	-722.00	1918.00	1967	20240227	-51.14	767	20240913	25.29	1310	-26.64	20250117	896	7.25	20250212	1967	-51.14	20240227	767	25.29	20240913	0.77	N	057680	500	357 억	468650	N	N	N	N
51	20250217	150547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	6	2	0.63	100644955	104664	49.52	953	983	945	1246	672	959	961.60	0.66	-3643	1003	980	966	943	929	974	937	357	287	500	590	1	1	71248501	688	-1.34	0.50	12	0.15	-722.00	1918.00	1967	20240227	-50.94	767	20240913	25.81	1310	-26.34	20250117	896	7.70	20250212	1967	-50.94	20240227	767	25.81	20240913	0.77	N	057680	500	357 억	468650	N	N	N	N
52	20250217	140547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	966	7	2	0.73	81560564	84870	40.15	953	983	945	1246	672	959	961.01	0.66	1543	1003	980	966	943	929	974	937	357	287	500	590	1	1	71248501	688	-1.34	0.50	12	0.12	-722.00	1918.00	1967	20240227	-50.89	767	20240913	25.95	1310	-26.26	20250117	896	7.81	20250212	1967	-50.89	20240227	767	25.95	20240913	0.77	N	057680	500	357 억	468650	N	N	N	N
53	20250217	130548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	968	9	2	0.94	71975330	74927	35.45	953	983	945	1246	672	959	960.61	0.66	947	1003	980	966	943	929	974	937	357	287	500	590	1	1	71248501	690	-1.34	0.50	12	0.11	-722.00	1918.00	1967	20240227	-50.79	767	20240913	26.21	1310	-26.11	20250117	896	8.04	20250212	1967	-50.79	20240227	767	26.21	20240913	0.77	N	057680	500	357 억	468650	N	N	N	N
54	20250217	120548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	12	2	1.25	70420017	73323	34.69	953	983	945	1246	672	959	960.41	0.66	892	1003	980	966	943	929	974	937	357	287	500	590	1	1	71248501	692	-1.34	0.51	12	0.10	-722.00	1918.00	1967	20240227	-50.64	767	20240913	26.60	1310	-25.88	20250117	896	8.37	20250212	1967	-50.64	20240227	767	26.60	20240913	0.77	N	057680	500	357 억	468650	N	N	N	N
55	20250217	110548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	967	8	2	0.83	50329177	52521	24.85	953	983	945	1246	672	959	958.27	0.66	2041	1003	980	966	943	929	974	937	357	287	500	590	1	1	71248501	689	-1.34	0.50	12	0.07	-722.00	1918.00	1967	20240227	-50.84	767	20240913	26.08	1310	-26.18	20250117	896	7.92	20250212	1967	-50.84	20240227	767	26.08	20240913	0.77	N	057680	500	357 억	468650	N	N	N	N
56	20250217	100545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	961	2	2	0.21	34428388	36020	17.04	953	983	945	1246	672	959	955.81	0.66	1268	1003	980	966	943	929	974	937	357	287	500	590	1	1	71248501	685	-1.33	0.50	12	0.05	-722.00	1918.00	1967	20240227	-51.14	767	20240913	25.29	1310	-26.64	20250117	896	7.25	20250212	1967	-51.14	20240227	767	25.29	20240913	0.77	N	057680	500	357 억	468650	N	N	N	N
57	20250217	090547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	959	0	3	0.00	9820879	10257	4.85	953	983	952	1246	672	959	957.48	0.66	3360	1003	980	966	943	929	974	937	357	287	500	590	1	1	71248501	683	-1.33	0.50	12	0.01	-722.00	1918.00	1967	20240227	-51.25	767	20240913	25.03	1310	-26.79	20250117	896	7.03	20250212	1967	-51.25	20240227	767	25.03	20240913	0.77	N	057680	500	357 억	468650	N	N	N	N
58	20250214	160544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	959	-28	5	-2.84	202025983	210142	26.58	987	989	952	1283	691	987	961.38	0.64	13502	1057	1022	963	928	869	1039	945	357	296	500	610	1	1	71248501	683	-1.33	0.50	12	0.29	-722.00	1918.00	1967	20240227	-51.25	767	20240913	25.03	1310	-26.79	20250117	896	7.03	20250212	1967	-51.25	20240227	767	25.03	20240913	0.77	N	057680	500	357 억	455062	N	N	N	N
59	20250214	150543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	958	-29	5	-2.94	189764636	197352	24.97	987	989	952	1283	691	987	961.55	0.64	16466	1057	1022	963	928	869	1039	945	357	296	500	610	1	1	71248501	683	-1.33	0.50	12	0.28	-722.00	1918.00	1967	20240227	-51.30	767	20240913	24.90	1310	-26.87	20250117	896	6.92	20250212	1967	-51.30	20240227	767	24.90	20240913	0.77	N	057680	500	357 억	455062	N	N	N	N
60	20250214	140544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	970	-17	5	-1.72	162691391	169161	21.40	987	989	952	1283	691	987	961.75	0.64	18122	1057	1022	963	928	869	1039	945	357	296	500	610	1	1	71248501	691	-1.34	0.51	12	0.24	-722.00	1918.00	1967	20240227	-50.69	767	20240913	26.47	1310	-25.95	20250117	896	8.26	20250212	1967	-50.69	20240227	767	26.47	20240913	0.77	N	057680	500	357 억	455062	N	N	N	N
61	20250214	130546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	969	-18	5	-1.82	146709595	152620	19.31	987	989	952	1283	691	987	961.27	0.64	15650	1057	1022	963	928	869	1039	945	357	296	500	610	1	1	71248501	690	-1.34	0.51	12	0.21	-722.00	1918.00	1967	20240227	-50.74	767	20240913	26.34	1310	-26.03	20250117	896	8.15	20250212	1967	-50.74	20240227	767	26.34	20240913	0.77	N	057680	500	357 억	455062	N	N	N	N
62	20250214	120544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	963	-24	5	-2.43	137006571	142571	18.04	987	989	952	1283	691	987	960.97	0.64	18689	1057	1022	963	928	869	1039	945	357	296	500	610	1	1	71248501	686	-1.33	0.50	12	0.20	-722.00	1918.00	1967	20240227	-51.04	767	20240913	25.55	1310	-26.49	20250117	896	7.48	20250212	1967	-51.04	20240227	767	25.55	20240913	0.77	N	057680	500	357 억	455062	N	N	N	N
63	20250214	110542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	-22	5	-2.23	116981881	121677	15.39	987	989	952	1283	691	987	961.41	0.64	14445	1057	1022	963	928	869	1039	945	357	296	500	610	1	1	71248501	688	-1.34	0.50	12	0.17	-722.00	1918.00	1967	20240227	-50.94	767	20240913	25.81	1310	-26.34	20250117	896	7.70	20250212	1967	-50.94	20240227	767	25.81	20240913	0.77	N	057680	500	357 억	455062	N	N	N	N
64	20250214	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	955	-32	5	-3.24	111494886	115967	14.67	987	989	952	1283	691	987	961.44	0.64	16966	1057	1022	963	928	869	1039	945	357	296	500	610	1	1	71248501	680	-1.32	0.50	12	0.16	-722.00	1918.00	1967	20240227	-51.45	767	20240913	24.51	1310	-27.10	20250117	896	6.58	20250212	1967	-51.45	20240227	767	24.51	20240913	0.77	N	057680	500	357 억	455062	N	N	N	N
65	20250214	090546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	968	-19	5	-1.93	25053530	25818	3.27	987	989	967	1283	691	987	970.39	0.64	14041	1057	1022	963	928	869	1039	945	357	296	500	610	1	1	71248501	690	-1.34	0.50	12	0.04	-722.00	1918.00	1967	20240227	-50.79	767	20240913	26.21	1310	-26.11	20250117	896	8.04	20250212	1967	-50.79	20240227	767	26.21	20240913	0.77	N	057680	500	357 억	455062	N	N	N	N
66	20250213	160539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	83	2	9.18	755442580	782164	370.99	908	998	904	1175	633	904	965.77	0.57	48897	916	910	903	897	890	913	900	357	271	500	560	1	1	71248501	703	-1.37	0.51	12	1.10	-722.00	1918.00	1967	20240227	-49.82	767	20240913	28.68	1310	-24.66	20250117	896	10.16	20250212	1967	-49.82	20240227	767	28.68	20240913	0.78	N	057680	500	357 억	408040	N	N	N	N
67	20250213	150539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	978	74	2	8.19	674421608	700049	332.04	908	998	904	1175	633	904	963.39	0.57	39413	916	910	903	897	890	913	900	357	271	500	560	1	1	71248501	697	-1.35	0.51	12	0.98	-722.00	1918.00	1967	20240227	-50.28	767	20240913	27.51	1310	-25.34	20250117	896	9.15	20250212	1967	-50.28	20240227	767	27.51	20240913	0.78	N	057680	500	357 억	408040	N	N	N	N
68	20250213	140539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	914	10	2	1.11	76451707	83610	39.66	908	922	904	1175	633	904	914.38	0.57	5348	916	910	903	897	890	913	900	357	271	500	560	1	1	71248501	651	-1.27	0.48	12	0.12	-722.00	1918.00	1967	20240227	-53.53	767	20240913	19.17	1310	-30.23	20250117	896	2.01	20250212	1967	-53.53	20240227	767	19.17	20240913	0.78	N	057680	500	357 억	408040	N	N	N	N
69	20250213	130539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	9	2	1.00	72175224	78923	37.43	908	922	904	1175	633	904	914.50	0.57	7727	916	910	903	897	890	913	900	357	271	500	560	1	1	71248501	650	-1.26	0.48	12	0.11	-722.00	1918.00	1967	20240227	-53.58	767	20240913	19.04	1310	-30.31	20250117	896	1.90	20250212	1967	-53.58	20240227	767	19.04	20240913	0.78	N	057680	500	357 억	408040	N	N	N	N
70	20250213	120539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	918	14	2	1.55	69477914	75971	36.03	908	922	904	1175	633	904	914.53	0.57	8664	916	910	903	897	890	913	900	357	271	500	560	1	1	71248501	654	-1.27	0.48	12	0.11	-722.00	1918.00	1967	20240227	-53.33	767	20240913	19.69	1310	-29.92	20250117	896	2.46	20250212	1967	-53.33	20240227	767	19.69	20240913	0.78	N	057680	500	357 억	408040	N	N	N	N
71	20250213	110536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	13	2	1.44	46509567	50996	24.19	908	920	904	1175	633	904	912.02	0.57	-6745	916	910	903	897	890	913	900	357	271	500	560	1	1	71248501	653	-1.27	0.48	12	0.07	-722.00	1918.00	1967	20240227	-53.38	767	20240913	19.56	1310	-30.00	20250117	896	2.34	20250212	1967	-53.38	20240227	767	19.56	20240913	0.78	N	057680	500	357 억	408040	N	N	N	N
72	20250213	100540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	8	2	0.88	35435760	38881	18.44	908	920	904	1175	633	904	911.39	0.57	-7366	916	910	903	897	890	913	900	357	271	500	560	1	1	71248501	650	-1.26	0.48	12	0.05	-722.00	1918.00	1967	20240227	-53.63	767	20240913	18.90	1310	-30.38	20250117	896	1.79	20250212	1967	-53.63	20240227	767	18.90	20240913	0.78	N	057680	500	357 억	408040	N	N	N	N
73	20250213	090537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	6	2	0.66	5818098	6386	3.03	908	912	908	1175	633	904	911.07	0.57	-49	916	910	903	897	890	913	900	357	271	500	560	1	1	71248501	648	-1.26	0.47	12	0.01	-722.00	1918.00	1967	20240227	-53.74	767	20240913	18.64	1310	-30.53	20250117	896	1.56	20250212	1967	-53.74	20240227	767	18.64	20240913	0.78	N	057680	500	357 억	408040	N	N	N	N
74	20250212	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	-6	5	-0.66	188922336	209831	103.82	902	909	896	1183	637	910	900.32	0.57	-605	940	924	914	898	888	920	894	357	273	500	560	1	1	71248501	644	-1.25	0.47	12	0.29	-722.00	1918.00	1967	20240227	-54.04	767	20240913	17.86	1310	-30.99	20250117	896	0.89	20250212	1967	-54.04	20240227	767	17.86	20240913	0.77	N	057680	500	357 억	409000	N	N	N	N
75	20250212	150535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	-11	5	-1.21	165554849	183983	91.03	902	909	896	1183	637	910	899.84	0.57	-6176	940	924	914	898	888	920	894	357	273	500	560	1	1	71248501	641	-1.25	0.47	12	0.26	-722.00	1918.00	1967	20240227	-54.30	767	20240913	17.21	1310	-31.37	20250117	896	0.33	20250212	1967	-54.30	20240227	767	17.21	20240913	0.77	N	057680	500	357 억	409000	N	N	N	N
76	20250212	140536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	-7	5	-0.77	145165337	161286	79.80	902	909	896	1183	637	910	900.05	0.57	-8054	940	924	914	898	888	920	894	357	273	500	560	1	1	71248501	643	-1.25	0.47	12	0.23	-722.00	1918.00	1967	20240227	-54.09	767	20240913	17.73	1310	-31.07	20250117	896	0.78	20250212	1967	-54.09	20240227	767	17.73	20240913	0.77	N	057680	500	357 억	409000	N	N	N	N
77	20250212	130537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	-12	5	-1.32	123141012	136776	67.68	902	909	897	1183	637	910	900.31	0.57	-7608	940	924	914	898	888	920	894	357	273	500	560	1	1	71248501	640	-1.24	0.47	12	0.19	-722.00	1918.00	1967	20240227	-54.35	767	20240913	17.08	1310	-31.45	20250117	897	0.11	20250212	1967	-54.35	20240227	767	17.08	20240913	0.77	N	057680	500	357 억	409000	N	N	N	N
78	20250212	120536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	-9	5	-0.99	84237823	93479	46.25	902	909	899	1183	637	910	901.14	0.57	-1156	940	924	914	898	888	920	894	357	273	500	560	1	1	71248501	642	-1.25	0.47	12	0.13	-722.00	1918.00	1967	20240227	-54.19	767	20240913	17.47	1310	-31.22	20250117	899	0.22	20250212	1967	-54.19	20240227	767	17.47	20240913	0.77	N	057680	500	357 억	409000	N	N	N	N
79	20250212	110534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	-9	5	-0.99	77613377	86129	42.62	902	909	899	1183	637	910	901.13	0.57	1661	940	924	914	898	888	920	894	357	273	500	560	1	1	71248501	642	-1.25	0.47	12	0.12	-722.00	1918.00	1967	20240227	-54.19	767	20240913	17.47	1310	-31.22	20250117	899	0.22	20250212	1967	-54.19	20240227	767	17.47	20240913	0.77	N	057680	500	357 억	409000	N	N	N	N
80	20250212	100535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	906	-4	5	-0.44	40133718	44502	22.02	902	909	899	1183	637	910	901.84	0.57	-5116	940	924	914	898	888	920	894	357	273	500	560	1	1	71248501	646	-1.25	0.47	12	0.06	-722.00	1918.00	1967	20240227	-53.94	767	20240913	18.12	1310	-30.84	20250117	899	0.78	20250212	1967	-53.94	20240227	767	18.12	20240913	0.77	N	057680	500	357 억	409000	N	N	N	N
81	20250212	090538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	-3	5	-0.33	2263809	2497	1.24	902	908	902	1183	637	910	906.61	0.57	605	940	924	914	898	888	920	894	357	273	500	560	1	1	71248501	646	-1.26	0.47	12	0.00	-722.00	1918.00	1967	20240227	-53.89	767	20240913	18.25	1310	-30.76	20250117	902	0.55	20250212	1967	-53.89	20240227	767	18.25	20240913	0.77	N	057680	500	357 억	409000	N	N	N	N
82	20250211	160536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-3	5	-0.33	183515994	200888	64.61	913	930	904	1186	640	913	913.52	0.64	-47312	969	941	922	894	875	931	884	357	273	500	560	1	1	71248501	648	-1.26	0.47	12	0.28	-722.00	1918.00	1967	20240227	-53.74	767	20240913	18.64	1310	-30.53	20250117	903	0.78	20250210	1967	-53.74	20240227	767	18.64	20240913	0.81	N	057680	500	357 억	456312	N	N	N	N
83	20250211	150536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	-1	5	-0.11	143800799	157143	50.54	913	930	910	1186	640	913	915.10	0.64	-44075	969	941	922	894	875	931	884	357	273	500	560	1	1	71248501	650	-1.26	0.48	12	0.22	-722.00	1918.00	1967	20240227	-53.63	767	20240913	18.90	1310	-30.38	20250117	903	1.00	20250210	1967	-53.63	20240227	767	18.90	20240913	0.81	N	057680	500	357 억	456312	N	N	N	N
84	20250211	140536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	914	1	2	0.11	103100355	112502	36.18	913	930	911	1186	640	913	916.43	0.64	-19951	969	941	922	894	875	931	884	357	273	500	560	1	1	71248501	651	-1.27	0.48	12	0.16	-722.00	1918.00	1967	20240227	-53.53	767	20240913	19.17	1310	-30.23	20250117	903	1.22	20250210	1967	-53.53	20240227	767	19.17	20240913	0.81	N	057680	500	357 억	456312	N	N	N	N
85	20250211	130535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	0	3	0.00	88842248	96894	31.16	913	930	911	1186	640	913	916.90	0.64	-17195	969	941	922	894	875	931	884	357	273	500	560	1	1	71248501	650	-1.26	0.48	12	0.14	-722.00	1918.00	1967	20240227	-53.58	767	20240913	19.04	1310	-30.31	20250117	903	1.11	20250210	1967	-53.58	20240227	767	19.04	20240913	0.81	N	057680	500	357 억	456312	N	N	N	N
86	20250211	120534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	2	2	0.22	87123322	95012	30.56	913	930	911	1186	640	913	916.97	0.64	-16769	969	941	922	894	875	931	884	357	273	500	560	1	1	71248501	652	-1.27	0.48	12	0.13	-722.00	1918.00	1967	20240227	-53.48	767	20240913	19.30	1310	-30.15	20250117	903	1.33	20250210	1967	-53.48	20240227	767	19.30	20240913	0.81	N	057680	500	357 억	456312	N	N	N	N
87	20250211	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	918	5	2	0.55	80813585	88106	28.34	913	930	911	1186	640	913	917.23	0.64	-12349	969	941	922	894	875	931	884	357	273	500	560	1	1	71248501	654	-1.27	0.48	12	0.12	-722.00	1918.00	1967	20240227	-53.33	767	20240913	19.69	1310	-29.92	20250117	903	1.66	20250210	1967	-53.33	20240227	767	19.69	20240913	0.81	N	057680	500	357 억	456312	N	N	N	N
88	20250211	100536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	0	3	0.00	73952693	80605	25.92	913	930	911	1186	640	913	917.47	0.64	-10832	969	941	922	894	875	931	884	357	273	500	560	1	1	71248501	650	-1.26	0.48	12	0.11	-722.00	1918.00	1967	20240227	-53.58	767	20240913	19.04	1310	-30.31	20250117	903	1.11	20250210	1967	-53.58	20240227	767	19.04	20240913	0.81	N	057680	500	357 억	456312	N	N	N	N
89	20250211	090538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	924	11	2	1.20	15711380	17112	5.50	913	930	913	1186	640	913	918.15	0.64	9220	969	941	922	894	875	931	884	357	273	500	560	1	1	71248501	658	-1.28	0.48	12	0.02	-722.00	1918.00	1967	20240227	-53.02	767	20240913	20.47	1310	-29.47	20250117	903	2.33	20250210	1967	-53.02	20240227	767	20.47	20240913	0.81	N	057680	500	357 억	456312	N	N	N	N
90	20250210	160533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	-20	5	-2.14	282604191	309246	101.97	950	950	903	1212	654	933	913.86	0.59	37961	957	944	937	924	917	941	921	357	279	500	570	1	1	71248501	650	-1.26	0.48	12	0.43	-722.00	1918.00	1967	20240227	-53.58	767	20240913	19.04	1310	-30.31	20250117	903	1.11	20250210	1967	-53.58	20240227	767	19.04	20240913	0.81	N	057680	500	357 억	418526	N	N	N	N
91	20250210	150532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	911	-22	5	-2.36	247450296	270687	89.26	950	950	903	1212	654	933	914.16	0.59	40359	957	944	937	924	917	941	921	357	279	500	570	1	1	71248501	649	-1.26	0.47	12	0.38	-722.00	1918.00	1967	20240227	-53.69	767	20240913	18.77	1310	-30.46	20250117	903	0.89	20250210	1967	-53.69	20240227	767	18.77	20240913	0.81	N	057680	500	357 억	418526	N	N	N	N
92	20250210	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	-21	5	-2.25	228842820	250275	82.53	950	950	903	1212	654	933	914.37	0.59	41457	957	944	937	924	917	941	921	357	279	500	570	1	1	71248501	650	-1.26	0.48	12	0.35	-722.00	1918.00	1967	20240227	-53.63	767	20240913	18.90	1310	-30.38	20250117	903	1.00	20250210	1967	-53.63	20240227	767	18.90	20240913	0.81	N	057680	500	357 억	418526	N	N	N	N
93	20250210	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	919	-14	5	-1.50	199755578	218490	72.05	950	950	903	1212	654	933	914.26	0.59	56647	957	944	937	924	917	941	921	357	279	500	570	1	1	71248501	655	-1.27	0.48	12	0.31	-722.00	1918.00	1967	20240227	-53.28	767	20240913	19.82	1310	-29.85	20250117	903	1.77	20250210	1967	-53.28	20240227	767	19.82	20240913	0.81	N	057680	500	357 억	418526	N	N	N	N
94	20250210	120530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	-20	5	-2.14	183968049	201252	66.36	950	950	903	1212	654	933	914.12	0.59	56816	957	944	937	924	917	941	921	357	279	500	570	1	1	71248501	650	-1.26	0.48	12	0.28	-722.00	1918.00	1967	20240227	-53.58	767	20240913	19.04	1310	-30.31	20250117	903	1.11	20250210	1967	-53.58	20240227	767	19.04	20240913	0.81	N	057680	500	357 억	418526	N	N	N	N
95	20250210	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	-20	5	-2.14	143800956	157190	51.83	950	950	903	1212	654	933	914.82	0.59	46304	957	944	937	924	917	941	921	357	279	500	570	1	1	71248501	650	-1.26	0.48	12	0.22	-722.00	1918.00	1967	20240227	-53.58	767	20240913	19.04	1310	-30.31	20250117	903	1.11	20250210	1967	-53.58	20240227	767	19.04	20240913	0.81	N	057680	500	357 억	418526	N	N	N	N
96	20250210	100528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	-20	5	-2.14	131333901	143563	47.34	950	950	903	1212	654	933	914.82	0.59	45789	957	944	937	924	917	941	921	357	279	500	570	1	1	71248501	650	-1.26	0.48	12	0.20	-722.00	1918.00	1967	20240227	-53.58	767	20240913	19.04	1310	-30.31	20250117	903	1.11	20250210	1967	-53.58	20240227	767	19.04	20240913	0.81	N	057680	500	357 억	418526	N	N	N	N
97	20250210	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-23	5	-2.47	23445513	25439	8.39	950	950	903	1212	654	933	921.64	0.59	-2510	957	944	937	924	917	941	921	357	279	500	570	1	1	71248501	648	-1.26	0.47	12	0.04	-722.00	1918.00	1967	20240227	-53.74	767	20240913	18.64	1310	-30.53	20250117	903	0.78	20250210	1967	-53.74	20240227	767	18.64	20240913	0.81	N	057680	500	357 억	418526	N	N	N	N
98	20250207	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	933	-22	5	-2.30	284436974	303244	144.24	945	950	930	1241	669	955	937.99	0.61	-15064	1014	984	948	918	882	966	900	357	286	500	590	1	1	71248501	665	-1.29	0.49	12	0.43	-722.00	1918.00	1967	20240227	-52.57	767	20240913	21.64	1310	-28.78	20250117	912	2.30	20250206	1967	-52.57	20240227	767	21.64	20240913	0.83	N	057680	500	357 억	433766	N	N	N	N
99	20250207	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	933	-22	5	-2.30	262938879	280199	133.28	945	950	930	1241	669	955	938.40	0.61	-8464	1014	984	948	918	882	966	900	357	286	500	590	1	1	71248501	665	-1.29	0.49	12	0.39	-722.00	1918.00	1967	20240227	-52.57	767	20240913	21.64	1310	-28.78	20250117	912	2.30	20250206	1967	-52.57	20240227	767	21.64	20240913	0.83	N	057680	500	357 억	433766	N	N	N	N
100	20250207	140523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	938	-17	5	-1.78	228224488	243090	115.63	945	950	930	1241	669	955	938.85	0.61	5534	1014	984	948	918	882	966	900	357	286	500	590	1	1	71248501	668	-1.30	0.49	12	0.34	-722.00	1918.00	1967	20240227	-52.31	767	20240913	22.29	1310	-28.40	20250117	912	2.85	20250206	1967	-52.31	20240227	767	22.29	20240913	0.83	N	057680	500	357 억	433766	N	N	N	N
101	20250207	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	940	-15	5	-1.57	210064908	223766	106.44	945	950	930	1241	669	955	938.77	0.61	2035	1014	984	948	918	882	966	900	357	286	500	590	1	1	71248501	670	-1.30	0.49	12	0.31	-722.00	1918.00	1967	20240227	-52.21	767	20240913	22.56	1310	-28.24	20250117	912	3.07	20250206	1967	-52.21	20240227	767	22.56	20240913	0.83	N	057680	500	357 억	433766	N	N	N	N
102	20250207	120523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	939	-16	5	-1.68	193942020	206618	98.28	945	950	930	1241	669	955	938.65	0.61	-858	1014	984	948	918	882	966	900	357	286	500	590	1	1	71248501	669	-1.30	0.49	12	0.29	-722.00	1918.00	1967	20240227	-52.26	767	20240913	22.43	1310	-28.32	20250117	912	2.96	20250206	1967	-52.26	20240227	767	22.43	20240913	0.83	N	057680	500	357 억	433766	N	N	N	N
103	20250207	110522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	939	-16	5	-1.68	171011603	182099	86.62	945	950	930	1241	669	955	939.11	0.61	-10227	1014	984	948	918	882	966	900	357	286	500	590	1	1	71248501	669	-1.30	0.49	12	0.26	-722.00	1918.00	1967	20240227	-52.26	767	20240913	22.43	1310	-28.32	20250117	912	2.96	20250206	1967	-52.26	20240227	767	22.43	20240913	0.83	N	057680	500	357 억	433766	N	N	N	N
104	20250207	100523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	940	-15	5	-1.57	100476587	106633	50.72	945	950	935	1241	669	955	942.27	0.61	-2614	1014	984	948	918	882	966	900	357	286	500	590	1	1	71248501	670	-1.30	0.49	12	0.15	-722.00	1918.00	1967	20240227	-52.21	767	20240913	22.56	1310	-28.24	20250117	912	3.07	20250206	1967	-52.21	20240227	767	22.56	20240913	0.83	N	057680	500	357 억	433766	N	N	N	N
105	20250207	090526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	949	-6	5	-0.63	40761923	43203	20.55	945	950	935	1241	669	955	943.50	0.61	10660	1014	984	948	918	882	966	900	357	286	500	590	1	1	71248501	676	-1.31	0.49	12	0.06	-722.00	1918.00	1967	20240227	-51.75	767	20240913	23.73	1310	-27.56	20250117	912	4.06	20250206	1967	-51.75	20240227	767	23.73	20240913	0.83	N	057680	500	357 억	433766	N	N	N	N
106	20250206	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	955	-15	5	-1.55	200076005	210219	53.18	970	978	912	1261	679	970	951.73	0.59	12231	1026	997	978	949	930	988	940	357	291	500	600	1	1	71248501	680	-1.32	0.50	12	0.30	-722.00	1918.00	1967	20240227	-51.45	767	20240913	24.51	1310	-27.10	20250117	912	4.71	20250206	1967	-51.45	20240227	767	24.51	20240913	0.85	N	057680	500	357 억	421661	N	N	N	N
107	20250206	150513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	954	-16	5	-1.65	193753505	203597	51.51	970	978	912	1261	679	970	951.65	0.59	14437	1026	997	978	949	930	988	940	357	291	500	600	1	1	71248501	680	-1.32	0.50	12	0.29	-722.00	1918.00	1967	20240227	-51.50	767	20240913	24.38	1310	-27.18	20250117	912	4.61	20250206	1967	-51.50	20240227	767	24.38	20240913	0.85	N	057680	500	357 억	421661	N	N	N	N
108	20250206	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	955	-15	5	-1.55	183306585	192640	48.73	970	978	912	1261	679	970	951.55	0.59	11242	1026	997	978	949	930	988	940	357	291	500	600	1	1	71248501	680	-1.32	0.50	12	0.27	-722.00	1918.00	1967	20240227	-51.45	767	20240913	24.51	1310	-27.10	20250117	912	4.71	20250206	1967	-51.45	20240227	767	24.51	20240913	0.85	N	057680	500	357 억	421661	N	N	N	N
109	20250206	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	954	-16	5	-1.65	171875551	180649	45.70	970	978	912	1261	679	970	951.43	0.59	9975	1026	997	978	949	930	988	940	357	291	500	600	1	1	71248501	680	-1.32	0.50	12	0.25	-722.00	1918.00	1967	20240227	-51.50	767	20240913	24.38	1310	-27.18	20250117	912	4.61	20250206	1967	-51.50	20240227	767	24.38	20240913	0.85	N	057680	500	357 억	421661	N	N	N	N
110	20250206	120511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	956	-14	5	-1.44	142155613	149461	37.81	970	978	912	1261	679	970	951.12	0.59	10424	1026	997	978	949	930	988	940	357	291	500	600	1	1	71248501	681	-1.32	0.50	12	0.21	-722.00	1918.00	1967	20240227	-51.40	767	20240913	24.64	1310	-27.02	20250117	912	4.82	20250206	1967	-51.40	20240227	767	24.64	20240913	0.85	N	057680	500	357 억	421661	N	N	N	N
111	20250206	110505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	962	-8	5	-0.82	128463881	135155	34.19	970	978	912	1261	679	970	950.49	0.59	17584	1026	997	978	949	930	988	940	357	291	500	600	1	1	71248501	685	-1.33	0.50	12	0.19	-722.00	1918.00	1967	20240227	-51.09	767	20240913	25.42	1310	-26.56	20250117	912	5.48	20250206	1967	-51.09	20240227	767	25.42	20240913	0.85	N	057680	500	357 억	421661	N	N	N	N
112	20250206	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	955	-15	5	-1.55	102268746	107810	27.27	970	978	912	1261	679	970	948.60	0.59	23660	1026	997	978	949	930	988	940	357	291	500	600	1	1	71248501	680	-1.32	0.50	12	0.15	-722.00	1918.00	1967	20240227	-51.45	767	20240913	24.51	1310	-27.10	20250117	912	4.71	20250206	1967	-51.45	20240227	767	24.51	20240913	0.85	N	057680	500	357 억	421661	N	N	N	N
113	20250206	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	912	-58	5	-5.98	27794186	29390	7.44	970	978	912	1261	679	970	945.70	0.59	322	1026	997	978	949	930	988	940	357	291	500	600	1	1	71248501	650	-1.26	0.48	12	0.04	-722.00	1918.00	1967	20240227	-53.63	767	20240913	18.90	1310	-30.38	20250117	912	0.00	20250206	1967	-53.63	20240227	767	18.90	20240913	0.85	N	057680	500	357 억	421661	Y	N	N	N
114	20250205	160507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	970	-25	5	-2.51	384287509	393977	102.21	991	1007	959	1293	697	995	975.42	0.70	-79794	1035	1015	995	975	955	1005	965	357	298	500	610	1	1	71248501	691	-1.34	0.51	12	0.55	-722.00	1918.00	1967	20240227	-50.69	767	20240913	26.47	1310	-25.95	20250117	959	1.15	20250205	1967	-50.69	20240227	767	26.47	20240913	0.85	N	057680	500	357 억	501668	N	N	N	N
115	20250205	150509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	973	-22	5	-2.21	368988245	378176	98.11	991	1007	959	1293	697	995	975.71	0.70	-78743	1035	1015	995	975	955	1005	965	357	298	500	610	1	1	71248501	693	-1.35	0.51	12	0.53	-722.00	1918.00	1967	20240227	-50.53	767	20240913	26.86	1310	-25.73	20250117	959	1.46	20250205	1967	-50.53	20240227	767	26.86	20240913	0.85	N	057680	500	357 억	501668	N	N	N	N
116	20250205	140509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	967	-28	5	-2.81	351168882	359814	93.35	991	1007	959	1293	697	995	975.97	0.70	-68254	1035	1015	995	975	955	1005	965	357	298	500	610	1	1	71248501	689	-1.34	0.50	12	0.51	-722.00	1918.00	1967	20240227	-50.84	767	20240913	26.08	1310	-26.18	20250117	959	0.83	20250205	1967	-50.84	20240227	767	26.08	20240913	0.85	N	057680	500	357 억	501668	N	N	N	N
117	20250205	130509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	967	-28	5	-2.81	325287438	332979	86.39	991	1007	959	1293	697	995	976.90	0.70	-65961	1035	1015	995	975	955	1005	965	357	298	500	610	1	1	71248501	689	-1.34	0.50	12	0.47	-722.00	1918.00	1967	20240227	-50.84	767	20240913	26.08	1310	-26.18	20250117	959	0.83	20250205	1967	-50.84	20240227	767	26.08	20240913	0.85	N	057680	500	357 억	501668	N	N	N	N
118	20250205	120509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	966	-29	5	-2.91	296062994	302905	78.59	991	1007	959	1293	697	995	977.41	0.70	-58376	1035	1015	995	975	955	1005	965	357	298	500	610	1	1	71248501	688	-1.34	0.50	12	0.43	-722.00	1918.00	1967	20240227	-50.89	767	20240913	25.95	1310	-26.26	20250117	959	0.73	20250205	1967	-50.89	20240227	767	25.95	20240913	0.85	N	057680	500	357 억	501668	N	N	N	N
119	20250205	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	985	-10	5	-1.01	99132185	100132	25.98	991	1007	981	1293	697	995	990.02	0.70	-24788	1035	1015	995	975	955	1005	965	357	298	500	610	1	1	71248501	702	-1.36	0.51	12	0.14	-722.00	1918.00	1967	20240227	-49.92	767	20240913	28.42	1310	-24.81	20250117	975	1.03	20250204	1967	-49.92	20240227	767	28.42	20240913	0.85	N	057680	500	357 억	501668	N	N	N	N
120	20250205	100511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	990	-5	5	-0.50	66355593	66987	17.38	991	1007	981	1293	697	995	990.57	0.70	-2025	1035	1015	995	975	955	1005	965	357	298	500	610	1	1	71248501	705	-1.37	0.52	12	0.09	-722.00	1918.00	1967	20240227	-49.67	767	20240913	29.07	1310	-24.43	20250117	975	1.54	20250204	1967	-49.67	20240227	767	29.07	20240913	0.85	N	057680	500	357 억	501668	N	N	N	N
121	20250205	090516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	981	-14	5	-1.41	27099703	27441	7.12	991	1007	981	1293	697	995	987.56	0.70	348	1035	1015	995	975	955	1005	965	357	298	500	610	1	1	71248501	699	-1.36	0.51	12	0.04	-722.00	1918.00	1967	20240227	-50.13	767	20240913	27.90	1310	-25.11	20250117	975	0.62	20250204	1967	-50.13	20240227	767	27.90	20240913	0.85	N	057680	500	357 억	501668	N	N	N	N
122	20250204	160503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	11	2	1.12	382298197	385396	38.59	1001	1015	975	1279	689	984	991.94	0.58	91802	1046	1014	997	965	948	1006	957	357	295	500	610	1	1	71248501	709	-1.38	0.52	12	0.54	-722.00	1918.00	1967	20240227	-49.42	767	20240913	29.73	1310	-24.05	20250117	975	2.05	20250204	1967	-49.42	20240227	767	29.73	20240913	0.84	N	057680	500	357 억	409866	N	N	N	N
123	20250204	150503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	984	0	3	0.00	232978114	233723	23.40	1001	1015	975	1279	689	984	996.81	0.58	-47106	1046	1014	997	965	948	1006	957	357	295	500	610	1	1	71248501	701	-1.36	0.51	12	0.33	-722.00	1918.00	1967	20240227	-49.97	767	20240913	28.29	1310	-24.89	20250117	975	0.92	20250204	1967	-49.97	20240227	767	28.29	20240913	0.84	N	057680	500	357 억	409866	N	N	N	N
124	20250204	140503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	993	9	2	0.91	153056820	152560	15.27	1001	1015	991	1279	689	984	1003.26	0.58	-37083	1046	1014	997	965	948	1006	957	357	295	500	610	1	1	71248501	707	-1.38	0.52	12	0.21	-722.00	1918.00	1967	20240227	-49.52	767	20240913	29.47	1310	-24.20	20250117	980	1.33	20250203	1967	-49.52	20240227	767	29.47	20240913	0.84	N	057680	500	357 억	409866	N	N	N	N
125	20250204	130504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	17	2	1.73	121611813	121070	12.12	1001	1015	991	1279	689	984	1004.48	0.58	-26221	1046	1014	997	965	948	1006	957	357	295	500	610	1	1	71248501	713	-1.39	0.52	12	0.17	-722.00	1918.00	1967	20240227	-49.11	767	20240913	30.51	1310	-23.59	20250117	980	2.14	20250203	1967	-49.11	20240227	767	30.51	20240913	0.84	N	057680	500	357 억	409866	N	N	N	N
126	20250204	120508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	16	2	1.63	111783868	111240	11.14	1001	1015	991	1279	689	984	1004.89	0.58	-18315	1046	1014	997	965	948	1006	957	357	295	500	610	1	1	71248501	712	-1.39	0.52	12	0.16	-722.00	1918.00	1967	20240227	-49.16	767	20240913	30.38	1310	-23.66	20250117	980	2.04	20250203	1967	-49.16	20240227	767	30.38	20240913	0.84	N	057680	500	357 억	409866	N	N	N	N
127	20250204	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1002	18	2	1.83	104882923	104340	10.45	1001	1015	991	1279	689	984	1005.20	0.58	-16188	1046	1014	997	965	948	1006	957	357	295	500	610	1	1	71248501	714	-1.39	0.52	12	0.15	-722.00	1918.00	1967	20240227	-49.06	767	20240913	30.64	1310	-23.51	20250117	980	2.24	20250203	1967	-49.06	20240227	767	30.64	20240913	0.84	N	057680	500	357 억	409866	N	N	N	N
128	20250204	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1002	18	2	1.83	83809231	83296	8.34	1001	1015	991	1279	689	984	1006.16	0.58	-16436	1046	1014	997	965	948	1006	957	357	295	500	610	1	1	71248501	714	-1.39	0.52	12	0.12	-722.00	1918.00	1967	20240227	-49.06	767	20240913	30.64	1310	-23.51	20250117	980	2.24	20250203	1967	-49.06	20240227	767	30.64	20240913	0.84	N	057680	500	357 억	409866	N	N	N	N
129	20250204	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1011	27	2	2.74	12911262	12806	1.28	1001	1015	1001	1279	689	984	1008.22	0.58	562	1046	1014	997	965	948	1006	957	357	295	500	610	1	1	71248501	720	-1.40	0.53	12	0.02	-722.00	1918.00	1967	20240227	-48.60	767	20240913	31.81	1310	-22.82	20250117	980	3.16	20250203	1967	-48.60	20240227	767	31.81	20240913	0.84	N	057680	500	357 억	409866	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History