KissMeData/049480/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	20	2	0.77	549177130	209679	155.90	2700	2700	2580	3380	1820	2600	2619.09	3.31	22984	2666	2632	2586	2552	2506	2610	2530	157	780	500	1920	5	1	31422383	823	15.78	1.01	12	0.67	166.00	2588.00	2945	20241212	-11.04	2180	20240805	20.18	2845	-7.91	20250131	2375	10.32	20250102	2945	-11.04	20241212	2180	20.18	20240805	2.73	N	049480	500	157 억	1041562	N	N	N	N
3	20250219	150524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	0	3	0.00	509668190	194586	144.68	2700	2700	2580	3380	1820	2600	2619.24	3.31	20772	2666	2632	2586	2552	2506	2610	2530	157	780	500	1920	5	1	31422383	817	15.66	1.00	12	0.62	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.73	N	049480	500	157 억	1041562	N	N	N	N
4	20250219	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-5	5	-0.19	464196705	177102	131.68	2700	2700	2580	3380	1820	2600	2621.07	3.31	13321	2666	2632	2586	2552	2506	2610	2530	157	780	500	1920	5	1	31422383	815	15.63	1.00	12	0.56	166.00	2588.00	2945	20241212	-11.88	2180	20240805	19.04	2845	-8.79	20250131	2375	9.26	20250102	2945	-11.88	20241212	2180	19.04	20240805	2.73	N	049480	500	157 억	1041562	N	N	N	N
5	20250219	130522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	10	2	0.38	389349095	148304	110.27	2700	2700	2580	3380	1820	2600	2625.34	3.31	-6110	2666	2632	2586	2552	2506	2610	2530	157	780	500	1920	5	1	31422383	820	15.72	1.01	12	0.47	166.00	2588.00	2945	20241212	-11.38	2180	20240805	19.72	2845	-8.26	20250131	2375	9.89	20250102	2945	-11.38	20241212	2180	19.72	20240805	2.73	N	049480	500	157 억	1041562	N	N	N	N
6	20250219	120521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	5	2	0.19	349658820	133087	98.95	2700	2700	2580	3380	1820	2600	2627.30	3.31	-12222	2666	2632	2586	2552	2506	2610	2530	157	780	500	1920	5	1	31422383	819	15.69	1.01	12	0.42	166.00	2588.00	2945	20241212	-11.54	2180	20240805	19.50	2845	-8.44	20250131	2375	9.68	20250102	2945	-11.54	20241212	2180	19.50	20240805	2.73	N	049480	500	157 억	1041562	N	N	N	N
7	20250219	110522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	10	2	0.38	317890150	120889	89.88	2700	2700	2580	3380	1820	2600	2629.60	3.31	-15381	2666	2632	2586	2552	2506	2610	2530	157	780	500	1920	5	1	31422383	820	15.72	1.01	12	0.38	166.00	2588.00	2945	20241212	-11.38	2180	20240805	19.72	2845	-8.26	20250131	2375	9.89	20250102	2945	-11.38	20241212	2180	19.72	20240805	2.73	N	049480	500	157 억	1041562	N	N	N	N
8	20250219	100522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	0	3	0.00	266317400	101055	75.14	2700	2700	2580	3380	1820	2600	2635.37	3.31	-20616	2666	2632	2586	2552	2506	2610	2530	157	780	500	1920	5	1	31422383	817	15.66	1.00	12	0.32	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.73	N	049480	500	157 억	1041562	N	N	N	N
9	20250219	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	35	2	1.35	96146255	36033	26.79	2700	2700	2630	3380	1820	2600	2668.28	3.31	-11348	2666	2632	2586	2552	2506	2610	2530	157	780	500	1920	5	1	31422383	828	15.87	1.02	12	0.11	166.00	2588.00	2945	20241212	-10.53	2180	20240805	20.87	2845	-7.38	20250131	2375	10.95	20250102	2945	-10.53	20241212	2180	20.87	20240805	2.73	N	049480	500	157 억	1041562	N	N	N	N
10	20250218	160521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	5	2	0.19	345799305	133800	185.34	2610	2620	2540	3370	1820	2595	2584.45	3.21	33878	2638	2616	2583	2561	2528	2627	2572	157	775	500	1920	5	1	31422383	817	15.66	1.00	12	0.43	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.69	N	049480	500	157 억	1008418	N	N	N	N
11	20250218	150521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	15	2	0.58	314681015	121828	168.75	2610	2620	2540	3370	1820	2595	2582.99	3.21	33522	2638	2616	2583	2561	2528	2627	2572	157	775	500	1920	5	1	31422383	820	15.72	1.01	12	0.39	166.00	2588.00	2945	20241212	-11.38	2180	20240805	19.72	2845	-8.26	20250131	2375	9.89	20250102	2945	-11.38	20241212	2180	19.72	20240805	2.69	N	049480	500	157 억	1008418	N	N	N	N
12	20250218	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	5	2	0.19	264268510	102486	141.96	2610	2610	2540	3370	1820	2595	2578.58	3.21	31693	2638	2616	2583	2561	2528	2627	2572	157	775	500	1920	5	1	31422383	817	15.66	1.00	12	0.33	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.69	N	049480	500	157 억	1008418	N	N	N	N
13	20250218	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-5	5	-0.19	220221930	85527	118.47	2610	2610	2540	3370	1820	2595	2574.88	3.21	21420	2638	2616	2583	2561	2528	2627	2572	157	775	500	1920	5	1	31422383	814	15.60	1.00	12	0.27	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2845	-8.96	20250131	2375	9.05	20250102	2945	-12.05	20241212	2180	18.81	20240805	2.69	N	049480	500	157 억	1008418	N	N	N	N
14	20250218	120521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	5	2	0.19	197976700	76886	106.50	2610	2610	2540	3370	1820	2595	2574.94	3.21	19263	2638	2616	2583	2561	2528	2627	2572	157	775	500	1920	5	1	31422383	817	15.66	1.00	12	0.24	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.69	N	049480	500	157 억	1008418	N	N	N	N
15	20250218	110520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-10	5	-0.39	104409195	40566	56.19	2610	2610	2540	3370	1820	2595	2573.81	3.21	-1708	2638	2616	2583	2561	2528	2627	2572	157	775	500	1920	5	1	31422383	812	15.57	1.00	12	0.13	166.00	2588.00	2945	20241212	-12.22	2180	20240805	18.58	2845	-9.14	20250131	2375	8.84	20250102	2945	-12.22	20241212	2180	18.58	20240805	2.69	N	049480	500	157 억	1008418	N	N	N	N
16	20250218	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-5	5	-0.19	58160105	22521	31.20	2610	2610	2570	3370	1820	2595	2582.48	3.21	-4186	2638	2616	2583	2561	2528	2627	2572	157	775	500	1920	5	1	31422383	814	15.60	1.00	12	0.07	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2845	-8.96	20250131	2375	9.05	20250102	2945	-12.05	20241212	2180	18.81	20240805	2.69	N	049480	500	157 억	1008418	N	N	N	N
17	20250218	090521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-5	5	-0.19	5145590	1980	2.74	2610	2610	2590	3370	1820	2595	2598.78	3.21	-1033	2638	2616	2583	2561	2528	2627	2572	157	775	500	1920	5	1	31422383	814	15.60	1.00	12	0.01	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2845	-8.96	20250131	2375	9.05	20250102	2945	-12.05	20241212	2180	18.81	20240805	2.69	N	049480	500	157 억	1008418	N	N	N	N
18	20250217	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	25	2	0.97	183195275	71068	49.84	2560	2605	2550	3340	1800	2570	2577.66	3.18	9376	2620	2595	2565	2540	2510	2580	2525	157	770	500	1900	5	1	31422383	815	15.63	1.00	12	0.23	166.00	2588.00	2945	20241212	-11.88	2180	20240805	19.04	2845	-8.79	20250131	2375	9.26	20250102	2945	-11.88	20241212	2180	19.04	20240805	2.70	N	049480	500	157 억	999045	N	N	N	N
19	20250217	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	10	2	0.39	168023275	65199	45.72	2560	2605	2550	3340	1800	2570	2577.08	3.18	8652	2620	2595	2565	2540	2510	2580	2525	157	770	500	1900	5	1	31422383	811	15.54	1.00	12	0.21	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2845	-9.31	20250131	2375	8.63	20250102	2945	-12.39	20241212	2180	18.35	20240805	2.70	N	049480	500	157 억	999045	N	N	N	N
20	20250217	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	15	2	0.58	141961170	55112	38.65	2560	2605	2550	3340	1800	2570	2575.87	3.18	5575	2620	2595	2565	2540	2510	2580	2525	157	770	500	1900	5	1	31422383	812	15.57	1.00	12	0.18	166.00	2588.00	2945	20241212	-12.22	2180	20240805	18.58	2845	-9.14	20250131	2375	8.84	20250102	2945	-12.22	20241212	2180	18.58	20240805	2.70	N	049480	500	157 억	999045	N	N	N	N
21	20250217	130521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	25	2	0.97	106600610	41473	29.08	2560	2595	2550	3340	1800	2570	2570.36	3.18	9803	2620	2595	2565	2540	2510	2580	2525	157	770	500	1900	5	1	31422383	815	15.63	1.00	12	0.13	166.00	2588.00	2945	20241212	-11.88	2180	20240805	19.04	2845	-8.79	20250131	2375	9.26	20250102	2945	-11.88	20241212	2180	19.04	20240805	2.70	N	049480	500	157 억	999045	N	N	N	N
22	20250217	120521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	20	2	0.78	96774760	37678	26.42	2560	2590	2550	3340	1800	2570	2568.47	3.18	9130	2620	2595	2565	2540	2510	2580	2525	157	770	500	1900	5	1	31422383	814	15.60	1.00	12	0.12	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2845	-8.96	20250131	2375	9.05	20250102	2945	-12.05	20241212	2180	18.81	20240805	2.70	N	049480	500	157 억	999045	N	N	N	N
23	20250217	110520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	10	2	0.39	85218280	33205	23.29	2560	2585	2550	3340	1800	2570	2566.43	3.18	9275	2620	2595	2565	2540	2510	2580	2525	157	770	500	1900	5	1	31422383	811	15.54	1.00	12	0.11	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2845	-9.31	20250131	2375	8.63	20250102	2945	-12.39	20241212	2180	18.35	20240805	2.70	N	049480	500	157 억	999045	N	N	N	N
24	20250217	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	15	2	0.58	45942495	17935	12.58	2560	2585	2550	3340	1800	2570	2561.61	3.18	2368	2620	2595	2565	2540	2510	2580	2525	157	770	500	1900	5	1	31422383	812	15.57	1.00	12	0.06	166.00	2588.00	2945	20241212	-12.22	2180	20240805	18.58	2845	-9.14	20250131	2375	8.84	20250102	2945	-12.22	20241212	2180	18.58	20240805	2.70	N	049480	500	157 억	999045	N	N	N	N
25	20250217	090519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-5	5	-0.19	192050	75	0.05	2560	2565	2560	3340	1800	2570	2560.67	3.18	-6	2620	2595	2565	2540	2510	2580	2525	157	770	500	1900	5	1	31422383	806	15.45	0.99	12	0.00	166.00	2588.00	2945	20241212	-12.90	2180	20240805	17.66	2845	-9.84	20250131	2375	8.00	20250102	2945	-12.90	20241212	2180	17.66	20240805	2.70	N	049480	500	157 억	999045	N	N	N	N
26	20250214	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	25	2	0.98	362087190	141496	111.90	2575	2590	2535	3305	1785	2545	2558.96	3.24	-18089	2608	2576	2548	2516	2488	2562	2502	157	760	500	1880	5	1	31422383	808	15.48	0.99	12	0.45	166.00	2588.00	2945	20241212	-12.73	2180	20240805	17.89	2845	-9.67	20250131	2375	8.21	20250102	2945	-12.73	20241212	2180	17.89	20240805	2.64	N	049480	500	157 억	1017200	N	N	N	N
27	20250214	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	25	2	0.98	296446885	115871	91.64	2575	2590	2535	3305	1785	2545	2558.42	3.24	-21741	2608	2576	2548	2516	2488	2562	2502	157	760	500	1880	5	1	31422383	808	15.48	0.99	12	0.37	166.00	2588.00	2945	20241212	-12.73	2180	20240805	17.89	2845	-9.67	20250131	2375	8.21	20250102	2945	-12.73	20241212	2180	17.89	20240805	2.64	N	049480	500	157 억	1017200	N	N	N	N
28	20250214	140517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	30	2	1.18	281000950	109869	86.89	2575	2590	2535	3305	1785	2545	2557.60	3.24	-21311	2608	2576	2548	2516	2488	2562	2502	157	760	500	1880	5	1	31422383	809	15.51	0.99	12	0.35	166.00	2588.00	2945	20241212	-12.56	2180	20240805	18.12	2845	-9.49	20250131	2375	8.42	20250102	2945	-12.56	20241212	2180	18.12	20240805	2.64	N	049480	500	157 억	1017200	N	N	N	N
29	20250214	130519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	35	2	1.38	233927960	91627	72.46	2575	2585	2535	3305	1785	2545	2553.05	3.24	-13824	2608	2576	2548	2516	2488	2562	2502	157	760	500	1880	5	1	31422383	811	15.54	1.00	12	0.29	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2845	-9.31	20250131	2375	8.63	20250102	2945	-12.39	20241212	2180	18.35	20240805	2.64	N	049480	500	157 억	1017200	N	N	N	N
30	20250214	120516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	15	2	0.59	170777175	67044	53.02	2575	2575	2535	3305	1785	2545	2547.24	3.24	-6705	2608	2576	2548	2516	2488	2562	2502	157	760	500	1880	5	1	31422383	804	15.42	0.99	12	0.21	166.00	2588.00	2945	20241212	-13.07	2180	20240805	17.43	2845	-10.02	20250131	2375	7.79	20250102	2945	-13.07	20241212	2180	17.43	20240805	2.64	N	049480	500	157 억	1017200	N	N	N	N
31	20250214	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	5	2	0.20	142654495	56026	44.31	2575	2575	2535	3305	1785	2545	2546.22	3.24	-1367	2608	2576	2548	2516	2488	2562	2502	157	760	500	1880	5	1	31422383	801	15.36	0.99	12	0.18	166.00	2588.00	2945	20241212	-13.41	2180	20240805	16.97	2845	-10.37	20250131	2375	7.37	20250102	2945	-13.41	20241212	2180	16.97	20240805	2.64	N	049480	500	157 억	1017200	N	N	N	N
32	20250214	100516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	0	3	0.00	98626340	38741	30.64	2575	2575	2535	3305	1785	2545	2545.79	3.24	4694	2608	2576	2548	2516	2488	2562	2502	157	760	500	1880	5	1	31422383	800	15.33	0.98	12	0.12	166.00	2588.00	2945	20241212	-13.58	2180	20240805	16.74	2845	-10.54	20250131	2375	7.16	20250102	2945	-13.58	20241212	2180	16.74	20240805	2.64	N	049480	500	157 억	1017200	N	N	N	N
33	20250214	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	10	2	0.39	3243075	1261	1.00	2575	2575	2555	3305	1785	2545	2571.83	3.24	755	2608	2576	2548	2516	2488	2562	2502	157	760	500	1880	5	1	31422383	803	15.39	0.99	12	0.00	166.00	2588.00	2945	20241212	-13.24	2180	20240805	17.20	2845	-10.19	20250131	2375	7.58	20250102	2945	-13.24	20241212	2180	17.20	20240805	2.64	N	049480	500	157 억	1017200	N	N	N	N
34	20250213	160513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-20	5	-0.78	318362900	124942	73.59	2550	2580	2520	3330	1800	2565	2548.10	3.20	10842	2655	2610	2580	2535	2505	2595	2520	157	765	500	1890	5	1	31422383	800	15.33	0.98	12	0.40	166.00	2588.00	2945	20241212	-13.58	2180	20240805	16.74	2845	-10.54	20250131	2375	7.16	20250102	2945	-13.58	20241212	2180	16.74	20240805	2.59	N	049480	500	157 억	1006529	N	N	N	N
35	20250213	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-15	5	-0.58	286524515	112429	66.22	2550	2580	2520	3330	1800	2565	2548.49	3.20	5735	2655	2610	2580	2535	2505	2595	2520	157	765	500	1890	5	1	31422383	801	15.36	0.99	12	0.36	166.00	2588.00	2945	20241212	-13.41	2180	20240805	16.97	2845	-10.37	20250131	2375	7.37	20250102	2945	-13.41	20241212	2180	16.97	20240805	2.59	N	049480	500	157 억	1006529	N	N	N	N
36	20250213	140512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	0	3	0.00	229196710	89821	52.91	2550	2580	2520	3330	1800	2565	2551.71	3.20	3069	2655	2610	2580	2535	2505	2595	2520	157	765	500	1890	5	1	31422383	806	15.45	0.99	12	0.29	166.00	2588.00	2945	20241212	-12.90	2180	20240805	17.66	2845	-9.84	20250131	2375	8.00	20250102	2945	-12.90	20241212	2180	17.66	20240805	2.59	N	049480	500	157 억	1006529	N	N	N	N
37	20250213	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	5	2	0.19	166248305	65124	38.36	2550	2580	2520	3330	1800	2565	2552.80	3.20	2454	2655	2610	2580	2535	2505	2595	2520	157	765	500	1890	5	1	31422383	808	15.48	0.99	12	0.21	166.00	2588.00	2945	20241212	-12.73	2180	20240805	17.89	2845	-9.67	20250131	2375	8.21	20250102	2945	-12.73	20241212	2180	17.89	20240805	2.59	N	049480	500	157 억	1006529	N	N	N	N
38	20250213	120513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-5	5	-0.19	148142925	58054	34.20	2550	2580	2520	3330	1800	2565	2551.81	3.20	-1798	2655	2610	2580	2535	2505	2595	2520	157	765	500	1890	5	1	31422383	804	15.42	0.99	12	0.18	166.00	2588.00	2945	20241212	-13.07	2180	20240805	17.43	2845	-10.02	20250131	2375	7.79	20250102	2945	-13.07	20241212	2180	17.43	20240805	2.59	N	049480	500	157 억	1006529	N	N	N	N
39	20250213	110509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-25	5	-0.97	133121685	52190	30.74	2550	2580	2520	3330	1800	2565	2550.71	3.20	-2966	2655	2610	2580	2535	2505	2595	2520	157	765	500	1890	5	1	31422383	798	15.30	0.98	12	0.17	166.00	2588.00	2945	20241212	-13.75	2180	20240805	16.51	2845	-10.72	20250131	2375	6.95	20250102	2945	-13.75	20241212	2180	16.51	20240805	2.59	N	049480	500	157 억	1006529	N	N	N	N
40	20250213	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	-10	5	-0.39	104738435	41075	24.19	2550	2580	2520	3330	1800	2565	2549.93	3.20	-851	2655	2610	2580	2535	2505	2595	2520	157	765	500	1890	5	1	31422383	803	15.39	0.99	12	0.13	166.00	2588.00	2945	20241212	-13.24	2180	20240805	17.20	2845	-10.19	20250131	2375	7.58	20250102	2945	-13.24	20241212	2180	17.20	20240805	2.59	N	049480	500	157 억	1006529	N	N	N	N
41	20250213	090511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-5	5	-0.19	14508460	5653	3.33	2550	2575	2550	3330	1800	2565	2566.51	3.20	-4049	2655	2610	2580	2535	2505	2595	2520	157	765	500	1890	5	1	31422383	804	15.42	0.99	12	0.02	166.00	2588.00	2945	20241212	-13.07	2180	20240805	17.43	2845	-10.02	20250131	2375	7.79	20250102	2945	-13.07	20241212	2180	17.43	20240805	2.59	N	049480	500	157 억	1006529	N	N	N	N
42	20250212	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-15	5	-0.58	434705075	168051	105.82	2585	2625	2550	3350	1810	2580	2586.77	3.36	-48407	2646	2612	2591	2557	2536	2602	2547	157	770	500	1900	5	1	31422383	806	15.45	0.99	12	0.53	166.00	2588.00	2945	20241212	-12.90	2180	20240805	17.66	2845	-9.84	20250131	2375	8.00	20250102	2945	-12.90	20241212	2180	17.66	20240805	2.60	N	049480	500	157 억	1055238	N	N	N	N
43	20250212	150509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	0	3	0.00	394616970	152448	96.00	2585	2625	2550	3350	1810	2580	2588.53	3.36	-39405	2646	2612	2591	2557	2536	2602	2547	157	770	500	1900	5	1	31422383	811	15.54	1.00	12	0.49	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2845	-9.31	20250131	2375	8.63	20250102	2945	-12.39	20241212	2180	18.35	20240805	2.60	N	049480	500	157 억	1055238	N	N	N	N
44	20250212	140509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	5	2	0.19	301315070	116096	73.11	2585	2625	2575	3350	1810	2580	2595.40	3.36	-27414	2646	2612	2591	2557	2536	2602	2547	157	770	500	1900	5	1	31422383	812	15.57	1.00	12	0.37	166.00	2588.00	2945	20241212	-12.22	2180	20240805	18.58	2845	-9.14	20250131	2375	8.84	20250102	2945	-12.22	20241212	2180	18.58	20240805	2.60	N	049480	500	157 억	1055238	N	N	N	N
45	20250212	130510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	10	2	0.39	256223510	98640	62.11	2585	2625	2575	3350	1810	2580	2597.56	3.36	-15732	2646	2612	2591	2557	2536	2602	2547	157	770	500	1900	5	1	31422383	814	15.60	1.00	12	0.31	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2845	-8.96	20250131	2375	9.05	20250102	2945	-12.05	20241212	2180	18.81	20240805	2.60	N	049480	500	157 억	1055238	N	N	N	N
46	20250212	120509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	5	2	0.19	230478460	88668	55.84	2585	2625	2575	3350	1810	2580	2599.34	3.36	-15475	2646	2612	2591	2557	2536	2602	2547	157	770	500	1900	5	1	31422383	812	15.57	1.00	12	0.28	166.00	2588.00	2945	20241212	-12.22	2180	20240805	18.58	2845	-9.14	20250131	2375	8.84	20250102	2945	-12.22	20241212	2180	18.58	20240805	2.60	N	049480	500	157 억	1055238	N	N	N	N
47	20250212	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	15	2	0.58	181471800	69751	43.92	2585	2625	2580	3350	1810	2580	2601.71	3.36	-14145	2646	2612	2591	2557	2536	2602	2547	157	770	500	1900	5	1	31422383	815	15.63	1.00	12	0.22	166.00	2588.00	2945	20241212	-11.88	2180	20240805	19.04	2845	-8.79	20250131	2375	9.26	20250102	2945	-11.88	20241212	2180	19.04	20240805	2.60	N	049480	500	157 억	1055238	N	N	N	N
48	20250212	100509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	30	2	1.16	130662635	50178	31.60	2585	2625	2580	3350	1810	2580	2603.98	3.36	-8046	2646	2612	2591	2557	2536	2602	2547	157	770	500	1900	5	1	31422383	820	15.72	1.01	12	0.16	166.00	2588.00	2945	20241212	-11.38	2180	20240805	19.72	2845	-8.26	20250131	2375	9.89	20250102	2945	-11.38	20241212	2180	19.72	20240805	2.60	N	049480	500	157 억	1055238	N	N	N	N
49	20250212	090512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	25	2	0.97	12460870	4804	3.03	2585	2605	2585	3350	1810	2580	2593.85	3.36	-817	2646	2612	2591	2557	2536	2602	2547	157	770	500	1900	5	1	31422383	819	15.69	1.01	12	0.02	166.00	2588.00	2945	20241212	-11.54	2180	20240805	19.50	2845	-8.44	20250131	2375	9.68	20250102	2945	-11.54	20241212	2180	19.50	20240805	2.60	N	049480	500	157 억	1055238	N	N	N	N
50	20250211	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-20	5	-0.77	407945105	157329	144.07	2610	2625	2570	3380	1820	2600	2592.97	3.33	9593	2663	2631	2588	2556	2513	2637	2562	157	780	500	1920	5	1	31422383	811	15.54	1.00	12	0.50	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2845	-9.31	20250131	2375	8.63	20250102	2945	-12.39	20241212	2180	18.35	20240805	2.57	N	049480	500	157 억	1045643	N	N	N	N
51	20250211	150509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-10	5	-0.38	359393625	138589	126.91	2610	2625	2570	3380	1820	2600	2593.23	3.33	17989	2663	2631	2588	2556	2513	2637	2562	157	780	500	1920	5	1	31422383	814	15.60	1.00	12	0.44	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2845	-8.96	20250131	2375	9.05	20250102	2945	-12.05	20241212	2180	18.81	20240805	2.57	N	049480	500	157 억	1045643	N	N	N	N
52	20250211	140510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-10	5	-0.38	225179710	86565	79.27	2610	2625	2585	3380	1820	2600	2601.28	3.33	-17827	2663	2631	2588	2556	2513	2637	2562	157	780	500	1920	5	1	31422383	814	15.60	1.00	12	0.28	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2845	-8.96	20250131	2375	9.05	20250102	2945	-12.05	20241212	2180	18.81	20240805	2.57	N	049480	500	157 억	1045643	N	N	N	N
53	20250211	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	0	3	0.00	192154585	73810	67.59	2610	2625	2585	3380	1820	2600	2603.37	3.33	-14451	2663	2631	2588	2556	2513	2637	2562	157	780	500	1920	5	1	31422383	817	15.66	1.00	12	0.23	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.57	N	049480	500	157 억	1045643	N	N	N	N
54	20250211	120508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	0	3	0.00	177402575	68131	62.39	2610	2625	2585	3380	1820	2600	2603.85	3.33	-13646	2663	2631	2588	2556	2513	2637	2562	157	780	500	1920	5	1	31422383	817	15.66	1.00	12	0.22	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.57	N	049480	500	157 억	1045643	N	N	N	N
55	20250211	110509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	0	3	0.00	155438260	59683	54.65	2610	2625	2585	3380	1820	2600	2604.40	3.33	-13648	2663	2631	2588	2556	2513	2637	2562	157	780	500	1920	5	1	31422383	817	15.66	1.00	12	0.19	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.57	N	049480	500	157 억	1045643	N	N	N	N
56	20250211	100509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	0	3	0.00	114654425	44000	40.29	2610	2625	2585	3380	1820	2600	2605.78	3.33	-12958	2663	2631	2588	2556	2513	2637	2562	157	780	500	1920	5	1	31422383	817	15.66	1.00	12	0.14	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.57	N	049480	500	157 억	1045643	N	N	N	N
57	20250211	090511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	20	2	0.77	19468380	7438	6.81	2610	2625	2610	3380	1820	2600	2617.42	3.33	-428	2663	2631	2588	2556	2513	2637	2562	157	780	500	1920	5	1	31422383	823	15.78	1.01	12	0.02	166.00	2588.00	2945	20241212	-11.04	2180	20240805	20.18	2845	-7.91	20250131	2375	10.32	20250102	2945	-11.04	20241212	2180	20.18	20240805	2.57	N	049480	500	157 억	1045643	N	N	N	N
58	20250210	160507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	15	2	0.58	280791945	108326	65.65	2600	2620	2545	3360	1810	2585	2592.10	3.27	18053	2641	2612	2591	2562	2541	2602	2552	157	775	500	1910	5	1	31422383	817	15.66	1.00	12	0.34	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.78	N	049480	500	157 억	1027690	N	N	N	N
59	20250210	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	15	2	0.58	255928150	98782	59.87	2600	2615	2545	3360	1810	2585	2590.84	3.27	18963	2641	2612	2591	2562	2541	2602	2552	157	775	500	1910	5	1	31422383	817	15.66	1.00	12	0.31	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.78	N	049480	500	157 억	1027690	N	N	N	N
60	20250210	140506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	20	2	0.77	222097135	85795	52.00	2600	2610	2545	3360	1810	2585	2588.70	3.27	15684	2641	2612	2591	2562	2541	2602	2552	157	775	500	1910	5	1	31422383	819	15.69	1.01	12	0.27	166.00	2588.00	2945	20241212	-11.54	2180	20240805	19.50	2845	-8.44	20250131	2375	9.68	20250102	2945	-11.54	20241212	2180	19.50	20240805	2.78	N	049480	500	157 억	1027690	N	N	N	N
61	20250210	130507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	15	2	0.58	167528350	64788	39.27	2600	2605	2545	3360	1810	2585	2585.79	3.27	6644	2641	2612	2591	2562	2541	2602	2552	157	775	500	1910	5	1	31422383	817	15.66	1.00	12	0.21	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.78	N	049480	500	157 억	1027690	N	N	N	N
62	20250210	120504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	15	2	0.58	134898620	52195	31.63	2600	2605	2545	3360	1810	2585	2584.51	3.27	4017	2641	2612	2591	2562	2541	2602	2552	157	775	500	1910	5	1	31422383	817	15.66	1.00	12	0.17	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.78	N	049480	500	157 억	1027690	N	N	N	N
63	20250210	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	20	2	0.77	107528940	41665	25.25	2600	2605	2545	3360	1810	2585	2580.80	3.27	8241	2641	2612	2591	2562	2541	2602	2552	157	775	500	1910	5	1	31422383	819	15.69	1.01	12	0.13	166.00	2588.00	2945	20241212	-11.54	2180	20240805	19.50	2845	-8.44	20250131	2375	9.68	20250102	2945	-11.54	20241212	2180	19.50	20240805	2.78	N	049480	500	157 억	1027690	N	N	N	N
64	20250210	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	15	2	0.58	68455950	26597	16.12	2600	2605	2545	3360	1810	2585	2573.82	3.27	3651	2641	2612	2591	2562	2541	2602	2552	157	775	500	1910	5	1	31422383	817	15.66	1.00	12	0.08	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.78	N	049480	500	157 억	1027690	N	N	N	N
65	20250210	090501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-5	5	-0.19	8672480	3371	2.04	2600	2600	2560	3360	1810	2585	2572.67	3.27	783	2641	2612	2591	2562	2541	2602	2552	157	775	500	1910	5	1	31422383	811	15.54	1.00	12	0.01	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2845	-9.31	20250131	2375	8.63	20250102	2945	-12.39	20241212	2180	18.35	20240805	2.78	N	049480	500	157 억	1027690	N	N	N	N
66	20250207	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-30	5	-1.15	423623510	163643	48.87	2615	2620	2570	3395	1835	2615	2588.73	3.16	36027	2728	2671	2643	2586	2558	2657	2572	157	780	500	1930	5	1	31422383	812	15.57	1.00	12	0.52	166.00	2588.00	2945	20241212	-12.22	2180	20240805	18.58	2845	-9.14	20250131	2375	8.84	20250102	2945	-12.22	20241212	2180	18.58	20240805	2.85	N	049480	500	157 억	991663	N	N	N	N
67	20250207	150500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-25	5	-0.96	390126385	150685	45.00	2615	2620	2570	3395	1835	2615	2589.02	3.16	33350	2728	2671	2643	2586	2558	2657	2572	157	780	500	1930	5	1	31422383	814	15.60	1.00	12	0.48	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2845	-8.96	20250131	2375	9.05	20250102	2945	-12.05	20241212	2180	18.81	20240805	2.85	N	049480	500	157 억	991663	N	N	N	N
68	20250207	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-20	5	-0.76	326809160	126307	37.72	2615	2620	2570	3395	1835	2615	2587.42	3.16	45361	2728	2671	2643	2586	2558	2657	2572	157	780	500	1930	5	1	31422383	815	15.63	1.00	12	0.40	166.00	2588.00	2945	20241212	-11.88	2180	20240805	19.04	2845	-8.79	20250131	2375	9.26	20250102	2945	-11.88	20241212	2180	19.04	20240805	2.85	N	049480	500	157 억	991663	N	N	N	N
69	20250207	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-25	5	-0.96	288307110	111432	33.28	2615	2620	2570	3395	1835	2615	2587.29	3.16	43129	2728	2671	2643	2586	2558	2657	2572	157	780	500	1930	5	1	31422383	814	15.60	1.00	12	0.35	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2845	-8.96	20250131	2375	9.05	20250102	2945	-12.05	20241212	2180	18.81	20240805	2.85	N	049480	500	157 억	991663	N	N	N	N
70	20250207	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-35	5	-1.34	216237560	83474	24.93	2615	2620	2570	3395	1835	2615	2590.48	3.16	28735	2728	2671	2643	2586	2558	2657	2572	157	780	500	1930	5	1	31422383	811	15.54	1.00	12	0.27	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2845	-9.31	20250131	2375	8.63	20250102	2945	-12.39	20241212	2180	18.35	20240805	2.85	N	049480	500	157 억	991663	N	N	N	N
71	20250207	110457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-25	5	-0.96	176400320	68051	20.32	2615	2620	2570	3395	1835	2615	2592.18	3.16	25864	2728	2671	2643	2586	2558	2657	2572	157	780	500	1930	5	1	31422383	814	15.60	1.00	12	0.22	166.00	2588.00	2945	20241212	-12.05	2180	20240805	18.81	2845	-8.96	20250131	2375	9.05	20250102	2945	-12.05	20241212	2180	18.81	20240805	2.85	N	049480	500	157 억	991663	N	N	N	N
72	20250207	100457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-15	5	-0.57	110427650	42521	12.70	2615	2620	2575	3395	1835	2615	2597.01	3.16	12885	2728	2671	2643	2586	2558	2657	2572	157	780	500	1930	5	1	31422383	817	15.66	1.00	12	0.14	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.85	N	049480	500	157 억	991663	N	N	N	N
73	20250207	090500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	-15	5	-0.57	28893215	11067	3.31	2615	2620	2595	3395	1835	2615	2610.75	3.16	2841	2728	2671	2643	2586	2558	2657	2572	157	780	500	1930	5	1	31422383	817	15.66	1.00	12	0.04	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.85	N	049480	500	157 억	991663	N	N	N	N
74	20250206	160447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-45	5	-1.69	873264635	329702	81.05	2660	2700	2615	3455	1865	2660	2648.67	3.10	16969	2690	2675	2645	2630	2600	2682	2637	157	795	500	1960	5	1	31422383	822	15.75	1.01	12	1.05	166.00	2588.00	2945	20241212	-11.21	2180	20240805	19.95	2845	-8.08	20250131	2375	10.11	20250102	2945	-11.21	20241212	2180	19.95	20240805	2.78	N	049480	500	157 억	974693	N	N	N	N
75	20250206	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-40	5	-1.50	777092275	292989	72.02	2660	2700	2620	3455	1865	2660	2652.29	3.10	4153	2690	2675	2645	2630	2600	2682	2637	157	795	500	1960	5	1	31422383	823	15.78	1.01	12	0.93	166.00	2588.00	2945	20241212	-11.04	2180	20240805	20.18	2845	-7.91	20250131	2375	10.32	20250102	2945	-11.04	20241212	2180	20.18	20240805	2.78	N	049480	500	157 억	974693	N	N	N	N
76	20250206	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	-20	5	-0.75	669225540	251946	61.93	2660	2700	2630	3455	1865	2660	2656.22	3.10	-2303	2690	2675	2645	2630	2600	2682	2637	157	795	500	1960	5	1	31422383	830	15.90	1.02	12	0.80	166.00	2588.00	2945	20241212	-10.36	2180	20240805	21.10	2845	-7.21	20250131	2375	11.16	20250102	2945	-10.36	20241212	2180	21.10	20240805	2.78	N	049480	500	157 억	974693	N	N	N	N
77	20250206	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	-10	5	-0.38	631319790	237581	58.40	2660	2700	2630	3455	1865	2660	2657.28	3.10	-226	2690	2675	2645	2630	2600	2682	2637	157	795	500	1960	5	1	31422383	833	15.96	1.02	12	0.76	166.00	2588.00	2945	20241212	-10.02	2180	20240805	21.56	2845	-6.85	20250131	2375	11.58	20250102	2945	-10.02	20241212	2180	21.56	20240805	2.78	N	049480	500	157 억	974693	N	N	N	N
78	20250206	120446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	-20	5	-0.75	530552005	199369	49.01	2660	2700	2640	3455	1865	2660	2661.16	3.10	1126	2690	2675	2645	2630	2600	2682	2637	157	795	500	1960	5	1	31422383	830	15.90	1.02	12	0.63	166.00	2588.00	2945	20241212	-10.36	2180	20240805	21.10	2845	-7.21	20250131	2375	11.16	20250102	2945	-10.36	20241212	2180	21.10	20240805	2.78	N	049480	500	157 억	974693	N	N	N	N
79	20250206	110441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	-10	5	-0.38	485918280	182503	44.86	2660	2700	2640	3455	1865	2660	2662.53	3.10	10501	2690	2675	2645	2630	2600	2682	2637	157	795	500	1960	5	1	31422383	833	15.96	1.02	12	0.58	166.00	2588.00	2945	20241212	-10.02	2180	20240805	21.56	2845	-6.85	20250131	2375	11.58	20250102	2945	-10.02	20241212	2180	21.56	20240805	2.78	N	049480	500	157 억	974693	N	N	N	N
80	20250206	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2670	10	2	0.38	278040795	104142	25.60	2660	2700	2650	3455	1865	2660	2669.85	3.10	-3362	2690	2675	2645	2630	2600	2682	2637	157	795	500	1960	5	1	31422383	839	16.08	1.03	12	0.33	166.00	2588.00	2945	20241212	-9.34	2180	20240805	22.48	2845	-6.15	20250131	2375	12.42	20250102	2945	-9.34	20241212	2180	22.48	20240805	2.78	N	049480	500	157 억	974693	N	N	N	N
81	20250206	090449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2670	10	2	0.38	105981380	39641	9.74	2660	2700	2650	3455	1865	2660	2673.61	3.10	-4167	2690	2675	2645	2630	2600	2682	2637	157	795	500	1960	5	1	31422383	839	16.08	1.03	12	0.13	166.00	2588.00	2945	20241212	-9.34	2180	20240805	22.48	2845	-6.15	20250131	2375	12.42	20250102	2945	-9.34	20241212	2180	22.48	20240805	2.78	N	049480	500	157 억	974693	N	N	N	N
82	20250205	160443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2660	-20	5	-0.75	1061565550	402935	48.15	2650	2660	2615	3480	1880	2680	2634.52	2.81	85613	2770	2725	2640	2595	2510	2747	2617	157	800	500	1980	5	1	31422383	836	16.02	1.03	12	1.28	166.00	2588.00	2945	20241212	-9.68	2180	20240805	22.02	2845	-6.50	20250131	2375	12.00	20250102	2945	-9.68	20241212	2180	22.02	20240805	2.89	N	049480	500	157 억	882242	N	N	N	N
83	20250205	150445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	-40	5	-1.49	957598100	363581	43.45	2650	2660	2615	3480	1880	2680	2633.78	2.81	77712	2770	2725	2640	2595	2510	2747	2617	157	800	500	1980	5	1	31422383	830	15.90	1.02	12	1.16	166.00	2588.00	2945	20241212	-10.36	2180	20240805	21.10	2845	-7.21	20250131	2375	11.16	20250102	2945	-10.36	20241212	2180	21.10	20240805	2.89	N	049480	500	157 억	882242	N	N	N	N
84	20250205	140445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	-30	5	-1.12	911394780	346092	41.36	2650	2660	2615	3480	1880	2680	2633.38	2.81	73652	2770	2725	2640	2595	2510	2747	2617	157	800	500	1980	5	1	31422383	833	15.96	1.02	12	1.10	166.00	2588.00	2945	20241212	-10.02	2180	20240805	21.56	2845	-6.85	20250131	2375	11.58	20250102	2945	-10.02	20241212	2180	21.56	20240805	2.89	N	049480	500	157 억	882242	N	N	N	N
85	20250205	130445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	-35	5	-1.31	795427075	302285	36.13	2650	2655	2615	3480	1880	2680	2631.37	2.81	66090	2770	2725	2640	2595	2510	2747	2617	157	800	500	1980	5	1	31422383	831	15.93	1.02	12	0.96	166.00	2588.00	2945	20241212	-10.19	2180	20240805	21.33	2845	-7.03	20250131	2375	11.37	20250102	2945	-10.19	20241212	2180	21.33	20240805	2.89	N	049480	500	157 억	882242	N	N	N	N
86	20250205	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-60	5	-2.24	658440265	250452	29.93	2650	2650	2615	3480	1880	2680	2628.99	2.81	48783	2770	2725	2640	2595	2510	2747	2617	157	800	500	1980	5	1	31422383	823	15.78	1.01	12	0.80	166.00	2588.00	2945	20241212	-11.04	2180	20240805	20.18	2845	-7.91	20250131	2375	10.32	20250102	2945	-11.04	20241212	2180	20.18	20240805	2.89	N	049480	500	157 억	882242	N	N	N	N
87	20250205	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	-55	5	-2.05	494180935	187962	22.46	2650	2650	2615	3480	1880	2680	2629.13	2.81	22383	2770	2725	2640	2595	2510	2747	2617	157	800	500	1980	5	1	31422383	825	15.81	1.01	12	0.60	166.00	2588.00	2945	20241212	-10.87	2180	20240805	20.41	2845	-7.73	20250131	2375	10.53	20250102	2945	-10.87	20241212	2180	20.41	20240805	2.89	N	049480	500	157 억	882242	N	N	N	N
88	20250205	100447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	-55	5	-2.05	339385685	128930	15.41	2650	2650	2620	3480	1880	2680	2632.29	2.81	-2535	2770	2725	2640	2595	2510	2747	2617	157	800	500	1980	5	1	31422383	825	15.81	1.01	12	0.41	166.00	2588.00	2945	20241212	-10.87	2180	20240805	20.41	2845	-7.73	20250131	2375	10.53	20250102	2945	-10.87	20241212	2180	20.41	20240805	2.89	N	049480	500	157 억	882242	N	N	N	N
89	20250205	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	-50	5	-1.87	72857710	27606	3.30	2650	2650	2625	3480	1880	2680	2639.05	2.81	-12459	2770	2725	2640	2595	2510	2747	2617	157	800	500	1980	5	1	31422383	826	15.84	1.02	12	0.09	166.00	2588.00	2945	20241212	-10.70	2180	20240805	20.64	2845	-7.56	20250131	2375	10.74	20250102	2945	-10.70	20241212	2180	20.64	20240805	2.89	N	049480	500	157 억	882242	N	N	N	N
90	20250204	160440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	95	2	3.68	2134613300	810892	145.42	2605	2685	2555	3360	1810	2585	2632.01	2.61	63026	2678	2631	2563	2516	2448	2655	2540	157	775	500	1910	5	1	31422383	842	16.14	1.04	12	2.58	166.00	2588.00	2945	20241212	-9.00	2180	20240805	22.94	2845	-5.80	20250131	2375	12.84	20250102	2945	-9.00	20241212	2180	22.94	20240805	2.38	N	049480	500	157 억	820384	N	N	N	N
91	20250204	150440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	65	2	2.51	1862189670	708621	127.08	2605	2685	2555	3360	1810	2585	2627.92	2.61	67419	2678	2631	2563	2516	2448	2655	2540	157	775	500	1910	5	1	31422383	833	15.96	1.02	12	2.26	166.00	2588.00	2945	20241212	-10.02	2180	20240805	21.56	2845	-6.85	20250131	2375	11.58	20250102	2945	-10.02	20241212	2180	21.56	20240805	2.38	N	049480	500	157 억	820384	N	N	N	N
92	20250204	140440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	50	2	1.93	1622541280	617748	110.78	2605	2685	2555	3360	1810	2585	2626.55	2.61	61198	2678	2631	2563	2516	2448	2655	2540	157	775	500	1910	5	1	31422383	828	15.87	1.02	12	1.97	166.00	2588.00	2945	20241212	-10.53	2180	20240805	20.87	2845	-7.38	20250131	2375	10.95	20250102	2945	-10.53	20241212	2180	20.87	20240805	2.38	N	049480	500	157 억	820384	N	N	N	N
93	20250204	130440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2650	65	2	2.51	1505651685	573437	102.84	2605	2685	2555	3360	1810	2585	2625.67	2.61	44070	2678	2631	2563	2516	2448	2655	2540	157	775	500	1910	5	1	31422383	833	15.96	1.02	12	1.82	166.00	2588.00	2945	20241212	-10.02	2180	20240805	21.56	2845	-6.85	20250131	2375	11.58	20250102	2945	-10.02	20241212	2180	21.56	20240805	2.38	N	049480	500	157 억	820384	N	N	N	N
94	20250204	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2645	60	2	2.32	1205638570	459750	82.45	2605	2685	2555	3360	1810	2585	2622.39	2.61	21245	2678	2631	2563	2516	2448	2655	2540	157	775	500	1910	5	1	31422383	831	15.93	1.02	12	1.46	166.00	2588.00	2945	20241212	-10.19	2180	20240805	21.33	2845	-7.03	20250131	2375	11.37	20250102	2945	-10.19	20241212	2180	21.33	20240805	2.38	N	049480	500	157 억	820384	N	N	N	N
95	20250204	110436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	25	2	0.97	528082425	203285	36.46	2605	2625	2555	3360	1810	2585	2597.76	2.61	37329	2678	2631	2563	2516	2448	2655	2540	157	775	500	1910	5	1	31422383	820	15.72	1.01	12	0.65	166.00	2588.00	2945	20241212	-11.38	2180	20240805	19.72	2845	-8.26	20250131	2375	9.89	20250102	2945	-11.38	20241212	2180	19.72	20240805	2.38	N	049480	500	157 억	820384	N	N	N	N
96	20250204	100438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	15	2	0.58	377876665	145619	26.11	2605	2625	2555	3360	1810	2585	2594.98	2.61	12122	2678	2631	2563	2516	2448	2655	2540	157	775	500	1910	5	1	31422383	817	15.66	1.00	12	0.46	166.00	2588.00	2945	20241212	-11.71	2180	20240805	19.27	2845	-8.61	20250131	2375	9.47	20250102	2945	-11.71	20241212	2180	19.27	20240805	2.38	N	049480	500	157 억	820384	N	N	N	N
97	20250204	090438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-5	5	-0.19	82080150	31770	5.70	2605	2610	2555	3360	1810	2585	2583.57	2.61	-366	2678	2631	2563	2516	2448	2655	2540	157	775	500	1910	5	1	31422383	811	15.54	1.00	12	0.10	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2845	-9.31	20250131	2375	8.63	20250102	2945	-12.39	20241212	2180	18.35	20240805	2.38	N	049480	500	157 억	820384	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History