KissMeData/208640/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

39 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	265	3	2	1.15	59107223	224985	158.96	262	267	258	340	184	262	262.72	0.73	22607	266	264	260	258	254	265	259	139	78	100	160	1	1	139240254	369	-2.98	1.42	12	0.16	-89.00	187.00	513	20241118	-48.34	225	20241112	17.78	320	-17.19	20250106	254	4.33	20250217	513	-48.34	20241118	225	17.78	20241112	N	208640	100	139 억	1014955	N	N	N	N
3	20250219	150946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	264	2	2	0.76	55239367	210220	148.53	262	267	258	340	184	262	262.77	0.73	20106	266	264	260	258	254	265	259	139	78	100	160	1	1	139240254	368	-2.97	1.41	12	0.15	-89.00	187.00	513	20241118	-48.54	225	20241112	17.33	320	-17.50	20250106	254	3.94	20250217	513	-48.54	20241118	225	17.33	20241112	N	208640	100	139 억	1014955	N	N	N	N
4	20250219	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	264	2	2	0.76	53455379	203442	143.74	262	267	258	340	184	262	262.75	0.73	24231	266	264	260	258	254	265	259	139	78	100	160	1	1	139240254	368	-2.97	1.41	12	0.15	-89.00	187.00	513	20241118	-48.54	225	20241112	17.33	320	-17.50	20250106	254	3.94	20250217	513	-48.54	20241118	225	17.33	20241112	N	208640	100	139 억	1014955	N	N	N	N
5	20250219	130944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	264	2	2	0.76	47187388	179598	126.89	262	267	258	340	184	262	262.74	0.73	24366	266	264	260	258	254	265	259	139	78	100	160	1	1	139240254	368	-2.97	1.41	12	0.13	-89.00	187.00	513	20241118	-48.54	225	20241112	17.33	320	-17.50	20250106	254	3.94	20250217	513	-48.54	20241118	225	17.33	20241112	N	208640	100	139 억	1014955	N	N	N	N
6	20250219	120942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	265	3	2	1.15	43071358	163978	115.86	262	267	258	340	184	262	262.67	0.73	24734	266	264	260	258	254	265	259	139	78	100	160	1	1	139240254	369	-2.98	1.42	12	0.12	-89.00	187.00	513	20241118	-48.34	225	20241112	17.78	320	-17.19	20250106	254	4.33	20250217	513	-48.34	20241118	225	17.78	20241112	N	208640	100	139 억	1014955	N	N	N	N
7	20250219	110944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	263	1	2	0.38	24135291	92596	65.42	262	265	258	340	184	262	260.65	0.73	3995	266	264	260	258	254	265	259	139	78	100	160	1	1	139240254	366	-2.96	1.41	12	0.07	-89.00	187.00	513	20241118	-48.73	225	20241112	16.89	320	-17.81	20250106	254	3.54	20250217	513	-48.73	20241118	225	16.89	20241112	N	208640	100	139 억	1014955	N	N	N	N
8	20250219	100945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	263	1	2	0.38	18295474	70257	49.64	262	265	258	340	184	262	260.41	0.73	70	266	264	260	258	254	265	259	139	78	100	160	1	1	139240254	366	-2.96	1.41	12	0.05	-89.00	187.00	513	20241118	-48.73	225	20241112	16.89	320	-17.81	20250106	254	3.54	20250217	513	-48.73	20241118	225	16.89	20241112	N	208640	100	139 억	1014955	N	N	N	N
9	20250219	090945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	-1	5	-0.38	1092682	4196	2.96	262	263	260	340	184	262	260.41	0.73	-488	266	264	260	258	254	265	259	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.00	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	254	2.76	20250217	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	1014955	N	N	N	N
10	20250218	160941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	262	4	2	1.55	36549881	141249	55.33	258	262	256	335	181	258	258.76	0.71	24322	263	260	257	254	251	259	253	139	77	100	160	1	1	139240254	365	-2.94	1.40	12	0.10	-89.00	187.00	513	20241118	-48.93	225	20241112	16.44	320	-18.12	20250106	254	3.15	20250217	513	-48.93	20241118	225	16.44	20241112	N	208640	100	139 억	990633	N	N	N	N
11	20250218	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	3	2	1.16	33589375	129932	50.90	258	262	256	335	181	258	258.52	0.71	22598	263	260	257	254	251	259	253	139	77	100	160	1	1	139240254	363	-2.93	1.40	12	0.09	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	254	2.76	20250217	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	990633	N	N	N	N
12	20250218	140943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	259	1	2	0.39	20538500	79711	31.22	258	260	256	335	181	258	257.66	0.71	14884	263	260	257	254	251	259	253	139	77	100	160	1	1	139240254	361	-2.91	1.39	12	0.06	-89.00	187.00	513	20241118	-49.51	225	20241112	15.11	320	-19.06	20250106	254	1.97	20250217	513	-49.51	20241118	225	15.11	20241112	N	208640	100	139 억	990633	N	N	N	N
13	20250218	130940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	259	1	2	0.39	17687687	68704	26.91	258	260	256	335	181	258	257.45	0.71	14884	263	260	257	254	251	259	253	139	77	100	160	1	1	139240254	361	-2.91	1.39	12	0.05	-89.00	187.00	513	20241118	-49.51	225	20241112	15.11	320	-19.06	20250106	254	1.97	20250217	513	-49.51	20241118	225	15.11	20241112	N	208640	100	139 억	990633	N	N	N	N
14	20250218	120943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	259	1	2	0.39	15893587	61777	24.20	258	259	256	335	181	258	257.27	0.71	14884	263	260	257	254	251	259	253	139	77	100	160	1	1	139240254	361	-2.91	1.39	12	0.04	-89.00	187.00	513	20241118	-49.51	225	20241112	15.11	320	-19.06	20250106	254	1.97	20250217	513	-49.51	20241118	225	15.11	20241112	N	208640	100	139 억	990633	N	N	N	N
15	20250218	110940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	258	0	3	0.00	10838024	42155	16.51	258	259	256	335	181	258	257.10	0.71	11229	263	260	257	254	251	259	253	139	77	100	160	1	1	139240254	359	-2.90	1.38	12	0.03	-89.00	187.00	513	20241118	-49.71	225	20241112	14.67	320	-19.38	20250106	254	1.57	20250217	513	-49.71	20241118	225	14.67	20241112	N	208640	100	139 억	990633	N	N	N	N
16	20250218	100940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	258	0	3	0.00	7041525	27371	10.72	258	259	256	335	181	258	257.26	0.71	9572	263	260	257	254	251	259	253	139	77	100	160	1	1	139240254	359	-2.90	1.38	12	0.02	-89.00	187.00	513	20241118	-49.71	225	20241112	14.67	320	-19.38	20250106	254	1.57	20250217	513	-49.71	20241118	225	14.67	20241112	N	208640	100	139 억	990633	N	N	N	N
17	20250218	090943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	258	0	3	0.00	176719	685	0.27	258	258	257	335	181	258	257.98	0.71	-7	263	260	257	254	251	259	253	139	77	100	160	1	1	139240254	359	-2.90	1.38	12	0.00	-89.00	187.00	513	20241118	-49.71	225	20241112	14.67	320	-19.38	20250106	254	1.57	20250217	513	-49.71	20241118	225	14.67	20241112	N	208640	100	139 억	990633	N	N	N	N
18	20250217	160940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	258	3	2	1.18	64470130	251720	83.45	260	260	254	331	179	255	256.12	0.67	56507	261	257	256	252	251	257	252	139	76	100	160	1	1	139240254	359	-2.90	1.38	12	0.18	-89.00	187.00	513	20241118	-49.71	225	20241112	14.67	320	-19.38	20250106	254	1.57	20250217	513	-49.71	20241118	225	14.67	20241112	N	208640	100	139 억	935230	N	N	N	N
19	20250217	150939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	258	3	2	1.18	62898295	245602	81.42	260	260	254	331	179	255	256.10	0.67	57367	261	257	256	252	251	257	252	139	76	100	160	1	1	139240254	359	-2.90	1.38	12	0.18	-89.00	187.00	513	20241118	-49.71	225	20241112	14.67	320	-19.38	20250106	254	1.57	20250217	513	-49.71	20241118	225	14.67	20241112	N	208640	100	139 억	935230	N	N	N	N
20	20250217	140937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	257	2	2	0.78	49933850	195024	64.65	260	260	254	331	179	255	256.04	0.67	32967	261	257	256	252	251	257	252	139	76	100	160	1	1	139240254	358	-2.89	1.37	12	0.14	-89.00	187.00	513	20241118	-49.90	225	20241112	14.22	320	-19.69	20250106	254	1.18	20250217	513	-49.90	20241118	225	14.22	20241112	N	208640	100	139 억	935230	N	N	N	N
21	20250217	130941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	256	1	2	0.39	48432274	189156	62.71	260	260	254	331	179	255	256.04	0.67	35125	261	257	256	252	251	257	252	139	76	100	160	1	1	139240254	356	-2.88	1.37	12	0.14	-89.00	187.00	513	20241118	-50.10	225	20241112	13.78	320	-20.00	20250106	254	0.79	20250217	513	-50.10	20241118	225	13.78	20241112	N	208640	100	139 억	935230	N	N	N	N
22	20250217	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	258	3	2	1.18	36554512	142768	47.33	260	260	254	331	179	255	256.04	0.67	36439	261	257	256	252	251	257	252	139	76	100	160	1	1	139240254	359	-2.90	1.38	12	0.10	-89.00	187.00	513	20241118	-49.71	225	20241112	14.67	320	-19.38	20250106	254	1.57	20250217	513	-49.71	20241118	225	14.67	20241112	N	208640	100	139 억	935230	N	N	N	N
23	20250217	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	256	1	2	0.39	32124991	125522	41.61	260	260	254	331	179	255	255.93	0.67	31562	261	257	256	252	251	257	252	139	76	100	160	1	1	139240254	356	-2.88	1.37	12	0.09	-89.00	187.00	513	20241118	-50.10	225	20241112	13.78	320	-20.00	20250106	254	0.79	20250217	513	-50.10	20241118	225	13.78	20241112	N	208640	100	139 억	935230	N	N	N	N
24	20250217	100937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	256	1	2	0.39	24917812	97325	32.27	260	260	254	331	179	255	256.03	0.67	24632	261	257	256	252	251	257	252	139	76	100	160	1	1	139240254	356	-2.88	1.37	12	0.07	-89.00	187.00	513	20241118	-50.10	225	20241112	13.78	320	-20.00	20250106	254	0.79	20250217	513	-50.10	20241118	225	13.78	20241112	N	208640	100	139 억	935230	N	N	N	N
25	20250217	090939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	258	3	2	1.18	8615741	33530	11.12	260	260	255	331	179	255	256.96	0.67	-11553	261	257	256	252	251	257	252	139	76	100	160	1	1	139240254	359	-2.90	1.38	12	0.02	-89.00	187.00	513	20241118	-49.71	225	20241112	14.67	320	-19.38	20250106	255	1.18	20250217	513	-49.71	20241118	225	14.67	20241112	N	208640	100	139 억	935230	N	N	N	N
26	20250214	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	255	-2	5	-0.78	77324430	301629	120.88	255	260	255	334	180	257	256.36	0.68	-13026	269	263	260	254	251	261	252	139	77	100	160	1	1	139240254	355	-2.87	1.36	12	0.22	-89.00	187.00	513	20241118	-50.29	225	20241112	13.33	320	-20.31	20250106	255	0.00	20250214	513	-50.29	20241118	225	13.33	20241112	N	208640	100	139 억	944205	N	N	N	N
27	20250214	150933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	256	-1	5	-0.39	68424312	266750	106.90	255	260	255	334	180	257	256.51	0.68	-7186	269	263	260	254	251	261	252	139	77	100	160	1	1	139240254	356	-2.88	1.37	12	0.19	-89.00	187.00	513	20241118	-50.10	225	20241112	13.78	320	-20.00	20250106	255	0.39	20250214	513	-50.10	20241118	225	13.78	20241112	N	208640	100	139 억	944205	N	N	N	N
28	20250214	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	256	-1	5	-0.39	61346358	239080	95.81	255	260	255	334	180	257	256.59	0.68	-4080	269	263	260	254	251	261	252	139	77	100	160	1	1	139240254	356	-2.88	1.37	12	0.17	-89.00	187.00	513	20241118	-50.10	225	20241112	13.78	320	-20.00	20250106	255	0.39	20250214	513	-50.10	20241118	225	13.78	20241112	N	208640	100	139 억	944205	N	N	N	N
29	20250214	130936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	259	2	2	0.78	54435352	212214	85.05	255	260	255	334	180	257	256.51	0.68	-3446	269	263	260	254	251	261	252	139	77	100	160	1	1	139240254	361	-2.91	1.39	12	0.15	-89.00	187.00	513	20241118	-49.51	225	20241112	15.11	320	-19.06	20250106	255	1.57	20250214	513	-49.51	20241118	225	15.11	20241112	N	208640	100	139 억	944205	N	N	N	N
30	20250214	120933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	257	0	3	0.00	49037181	191260	76.65	255	260	255	334	180	257	256.39	0.68	-182	269	263	260	254	251	261	252	139	77	100	160	1	1	139240254	358	-2.89	1.37	12	0.14	-89.00	187.00	513	20241118	-49.90	225	20241112	14.22	320	-19.69	20250106	255	0.78	20250214	513	-49.90	20241118	225	14.22	20241112	N	208640	100	139 억	944205	N	N	N	N
31	20250214	110929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	257	0	3	0.00	39917115	155600	62.36	255	260	255	334	180	257	256.54	0.68	3158	269	263	260	254	251	261	252	139	77	100	160	1	1	139240254	358	-2.89	1.37	12	0.11	-89.00	187.00	513	20241118	-49.90	225	20241112	14.22	320	-19.69	20250106	255	0.78	20250214	513	-49.90	20241118	225	14.22	20241112	N	208640	100	139 억	944205	N	N	N	N
32	20250214	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	256	-1	5	-0.39	27777918	108115	43.33	255	260	255	334	180	257	256.93	0.68	6521	269	263	260	254	251	261	252	139	77	100	160	1	1	139240254	356	-2.88	1.37	12	0.08	-89.00	187.00	513	20241118	-50.10	225	20241112	13.78	320	-20.00	20250106	255	0.39	20250214	513	-50.10	20241118	225	13.78	20241112	N	208640	100	139 억	944205	N	N	N	N
33	20250214	090935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	258	1	2	0.39	9164009	35670	14.29	255	258	255	334	180	257	256.91	0.68	19746	269	263	260	254	251	261	252	139	77	100	160	1	1	139240254	359	-2.90	1.38	12	0.03	-89.00	187.00	513	20241118	-49.71	225	20241112	14.67	320	-19.38	20250106	255	1.18	20250214	513	-49.71	20241118	225	14.67	20241112	N	208640	100	139 억	944205	N	N	N	N
34	20250213	160925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	257	-4	5	-1.53	64827326	249529	91.78	266	266	257	339	183	261	259.80	0.69	-17266	271	266	262	257	253	264	255	139	78	100	160	1	1	139240254	358	-2.89	1.37	12	0.18	-89.00	187.00	513	20241118	-49.90	225	20241112	14.22	320	-19.69	20250106	255	0.78	20250210	513	-49.90	20241118	225	14.22	20241112	N	208640	100	139 억	961471	N	N	N	N
35	20250213	150926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	259	-2	5	-0.77	54437894	209260	76.97	266	266	258	339	183	261	260.14	0.69	2674	271	266	262	257	253	264	255	139	78	100	160	1	1	139240254	361	-2.91	1.39	12	0.15	-89.00	187.00	513	20241118	-49.51	225	20241112	15.11	320	-19.06	20250106	255	1.57	20250210	513	-49.51	20241118	225	15.11	20241112	N	208640	100	139 억	961471	N	N	N	N
36	20250213	140924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	260	-1	5	-0.38	34107615	131016	48.19	266	266	259	339	183	261	260.33	0.69	-4091	271	266	262	257	253	264	255	139	78	100	160	1	1	139240254	362	-2.92	1.39	12	0.09	-89.00	187.00	513	20241118	-49.32	225	20241112	15.56	320	-18.75	20250106	255	1.96	20250210	513	-49.32	20241118	225	15.56	20241112	N	208640	100	139 억	961471	N	N	N	N
37	20250213	130924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	260	-1	5	-0.38	29649049	113851	41.87	266	266	259	339	183	261	260.42	0.69	-4454	271	266	262	257	253	264	255	139	78	100	160	1	1	139240254	362	-2.92	1.39	12	0.08	-89.00	187.00	513	20241118	-49.32	225	20241112	15.56	320	-18.75	20250106	255	1.96	20250210	513	-49.32	20241118	225	15.56	20241112	N	208640	100	139 억	961471	N	N	N	N
38	20250213	120923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	0	3	0.00	20942008	80364	29.56	266	266	259	339	183	261	260.59	0.69	-15802	271	266	262	257	253	264	255	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.06	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	255	2.35	20250210	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	961471	N	N	N	N
39	20250213	110923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	262	1	2	0.38	18930679	72637	26.72	266	266	259	339	183	261	260.62	0.69	-15802	271	266	262	257	253	264	255	139	78	100	160	1	1	139240254	365	-2.94	1.40	12	0.05	-89.00	187.00	513	20241118	-48.93	225	20241112	16.44	320	-18.12	20250106	255	2.75	20250210	513	-48.93	20241118	225	16.44	20241112	N	208640	100	139 억	961471	N	N	N	N
40	20250213	100924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	262	1	2	0.38	10720741	41126	15.13	266	266	259	339	183	261	260.68	0.69	-15802	271	266	262	257	253	264	255	139	78	100	160	1	1	139240254	365	-2.94	1.40	12	0.03	-89.00	187.00	513	20241118	-48.93	225	20241112	16.44	320	-18.12	20250106	255	2.75	20250210	513	-48.93	20241118	225	16.44	20241112	N	208640	100	139 억	961471	N	N	N	N
41	20250213	090919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	0	3	0.00	2145335	8200	3.02	266	266	260	339	183	261	261.63	0.69	-5598	271	266	262	257	253	264	255	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.01	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	255	2.35	20250210	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	961471	N	N	N	N
42	20250212	160917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	-2	5	-0.76	70368394	270605	122.36	263	267	258	341	185	263	260.04	0.70	-3395	273	268	264	259	255	266	257	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.19	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	255	2.35	20250210	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	968917	N	N	N	N
43	20250212	150915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	-2	5	-0.76	69814047	268477	121.40	263	267	258	341	185	263	260.04	0.70	-3030	273	268	264	259	255	266	257	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.19	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	255	2.35	20250210	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	968917	N	N	N	N
44	20250212	140917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	260	-3	5	-1.14	64310023	247294	111.82	263	267	258	341	185	263	260.05	0.70	-2527	273	268	264	259	255	266	257	139	78	100	160	1	1	139240254	362	-2.92	1.39	12	0.18	-89.00	187.00	513	20241118	-49.32	225	20241112	15.56	320	-18.75	20250106	255	1.96	20250210	513	-49.32	20241118	225	15.56	20241112	N	208640	100	139 억	968917	N	N	N	N
45	20250212	130920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	-2	5	-0.76	56451238	217068	98.16	263	267	258	341	185	263	260.06	0.70	-186	273	268	264	259	255	266	257	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.16	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	255	2.35	20250210	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	968917	N	N	N	N
46	20250212	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	-2	5	-0.76	53043525	203981	92.24	263	267	258	341	185	263	260.04	0.70	755	273	268	264	259	255	266	257	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.15	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	255	2.35	20250210	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	968917	N	N	N	N
47	20250212	110915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	-2	5	-0.76	45329371	174281	78.81	263	267	258	341	185	263	260.09	0.70	691	273	268	264	259	255	266	257	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.13	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	255	2.35	20250210	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	968917	N	N	N	N
48	20250212	100909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	260	-3	5	-1.14	34544578	132788	60.04	263	267	258	341	185	263	260.15	0.70	-6577	273	268	264	259	255	266	257	139	78	100	160	1	1	139240254	362	-2.92	1.39	12	0.10	-89.00	187.00	513	20241118	-49.32	225	20241112	15.56	320	-18.75	20250106	255	1.96	20250210	513	-49.32	20241118	225	15.56	20241112	N	208640	100	139 억	968917	N	N	N	N
49	20250212	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	-2	5	-0.76	3224583	12337	5.58	263	267	260	341	185	263	261.37	0.70	-3922	273	268	264	259	255	266	257	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.01	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	255	2.35	20250210	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	968917	N	N	N	N
50	20250211	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	263	1	2	0.38	58114170	221031	48.43	265	269	260	340	184	262	262.92	0.71	-20025	277	269	262	254	247	273	258	139	78	100	160	1	1	139240254	366	-2.96	1.41	12	0.16	-89.00	187.00	513	20241118	-48.73	225	20241112	16.89	320	-17.81	20250106	255	3.14	20250210	513	-48.73	20241118	225	16.89	20241112	N	208640	100	139 억	988942	N	N	N	N
51	20250211	150919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	262	0	3	0.00	56165679	213622	46.80	265	269	260	340	184	262	262.92	0.71	-19351	277	269	262	254	247	273	258	139	78	100	160	1	1	139240254	365	-2.94	1.40	12	0.15	-89.00	187.00	513	20241118	-48.93	225	20241112	16.44	320	-18.12	20250106	255	2.75	20250210	513	-48.93	20241118	225	16.44	20241112	N	208640	100	139 억	988942	N	N	N	N
52	20250211	140919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	262	0	3	0.00	51822595	197050	43.17	265	269	260	340	184	262	262.99	0.71	-18125	277	269	262	254	247	273	258	139	78	100	160	1	1	139240254	365	-2.94	1.40	12	0.14	-89.00	187.00	513	20241118	-48.93	225	20241112	16.44	320	-18.12	20250106	255	2.75	20250210	513	-48.93	20241118	225	16.44	20241112	N	208640	100	139 억	988942	N	N	N	N
53	20250211	130918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	-1	5	-0.38	46025659	174880	38.32	265	269	261	340	184	262	263.18	0.71	-5213	277	269	262	254	247	273	258	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.13	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	255	2.35	20250210	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	988942	N	N	N	N
54	20250211	120917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	264	2	2	0.76	29284209	110986	24.32	265	269	261	340	184	262	263.85	0.71	3215	277	269	262	254	247	273	258	139	78	100	160	1	1	139240254	368	-2.97	1.41	12	0.08	-89.00	187.00	513	20241118	-48.54	225	20241112	17.33	320	-17.50	20250106	255	3.53	20250210	513	-48.54	20241118	225	17.33	20241112	N	208640	100	139 억	988942	N	N	N	N
55	20250211	110919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	266	4	2	1.53	26491259	100437	22.01	265	269	261	340	184	262	263.76	0.71	4634	277	269	262	254	247	273	258	139	78	100	160	1	1	139240254	370	-2.99	1.42	12	0.07	-89.00	187.00	513	20241118	-48.15	225	20241112	18.22	320	-16.88	20250106	255	4.31	20250210	513	-48.15	20241118	225	18.22	20241112	N	208640	100	139 억	988942	N	N	N	N
56	20250211	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	263	1	2	0.38	19980153	75717	16.59	265	269	261	340	184	262	263.88	0.71	-13773	277	269	262	254	247	273	258	139	78	100	160	1	1	139240254	366	-2.96	1.41	12	0.05	-89.00	187.00	513	20241118	-48.73	225	20241112	16.89	320	-17.81	20250106	255	3.14	20250210	513	-48.73	20241118	225	16.89	20241112	N	208640	100	139 억	988942	N	N	N	N
57	20250211	090922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	263	1	2	0.38	472179	1790	0.39	265	266	261	340	184	262	263.79	0.71	-703	277	269	262	254	247	273	258	139	78	100	160	1	1	139240254	366	-2.96	1.41	12	0.00	-89.00	187.00	513	20241118	-48.73	225	20241112	16.89	320	-17.81	20250106	255	3.14	20250210	513	-48.73	20241118	225	16.89	20241112	N	208640	100	139 억	988942	N	N	N	N
58	20250210	160913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	262	2	2	0.77	116976836	453050	75.49	260	270	255	338	182	260	258.20	0.70	12897	281	270	264	253	247	267	250	139	78	100	160	1	1	139240254	365	-2.94	1.40	12	0.33	-89.00	187.00	513	20241118	-48.93	225	20241112	16.44	320	-18.12	20250106	255	2.75	20250210	513	-48.93	20241118	225	16.44	20241112	N	208640	100	139 억	976045	N	N	N	N
59	20250210	150913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	1	2	0.38	111974833	433812	72.28	260	270	255	338	182	260	258.12	0.70	11661	281	270	264	253	247	267	250	139	78	100	160	1	1	139240254	363	-2.93	1.40	12	0.31	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	255	2.35	20250210	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	976045	N	N	N	N
60	20250210	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	262	2	2	0.77	103744593	402350	67.04	260	270	255	338	182	260	257.85	0.70	23835	281	270	264	253	247	267	250	139	78	100	160	1	1	139240254	365	-2.94	1.40	12	0.29	-89.00	187.00	513	20241118	-48.93	225	20241112	16.44	320	-18.12	20250106	255	2.75	20250210	513	-48.93	20241118	225	16.44	20241112	N	208640	100	139 억	976045	N	N	N	N
61	20250210	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	259	-1	5	-0.38	98896441	383741	63.94	260	270	255	338	182	260	257.72	0.70	25929	281	270	264	253	247	267	250	139	78	100	160	1	1	139240254	361	-2.91	1.39	12	0.28	-89.00	187.00	513	20241118	-49.51	225	20241112	15.11	320	-19.06	20250106	255	1.57	20250210	513	-49.51	20241118	225	15.11	20241112	N	208640	100	139 억	976045	N	N	N	N
62	20250210	120910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	259	-1	5	-0.38	89927351	348956	58.14	260	270	255	338	182	260	257.70	0.70	30508	281	270	264	253	247	267	250	139	78	100	160	1	1	139240254	361	-2.91	1.39	12	0.25	-89.00	187.00	513	20241118	-49.51	225	20241112	15.11	320	-19.06	20250106	255	1.57	20250210	513	-49.51	20241118	225	15.11	20241112	N	208640	100	139 억	976045	N	N	N	N
63	20250210	110906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	256	-4	5	-1.54	76117505	295413	49.22	260	270	255	338	182	260	257.66	0.70	44347	281	270	264	253	247	267	250	139	78	100	160	1	1	139240254	356	-2.88	1.37	12	0.21	-89.00	187.00	513	20241118	-50.10	225	20241112	13.78	320	-20.00	20250106	255	0.39	20250210	513	-50.10	20241118	225	13.78	20241112	N	208640	100	139 억	976045	N	N	N	N
64	20250210	100906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	260	0	3	0.00	34517582	133226	22.20	260	270	256	338	182	260	259.09	0.70	-2246	281	270	264	253	247	267	250	139	78	100	160	1	1	139240254	362	-2.92	1.39	12	0.10	-89.00	187.00	513	20241118	-49.32	225	20241112	15.56	320	-18.75	20250106	256	1.56	20250210	513	-49.32	20241118	225	15.56	20241112	N	208640	100	139 억	976045	N	N	N	N
65	20250210	090904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	262	2	2	0.77	603479	2291	0.38	260	270	260	338	182	260	263.41	0.70	-742	281	270	264	253	247	267	250	139	78	100	160	1	1	139240254	365	-2.94	1.40	12	0.00	-89.00	187.00	513	20241118	-48.93	225	20241112	16.44	320	-18.12	20250106	256	2.34	20250203	513	-48.93	20241118	225	16.44	20241112	N	208640	100	139 억	976045	N	N	N	N
66	20250207	160857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	260	-7	5	-2.62	157236972	600029	257.67	267	275	258	347	187	267	262.05	0.75	-71147	276	271	268	263	260	271	263	139	80	100	170	1	1	139240254	362	-2.92	1.39	12	0.43	-89.00	187.00	513	20241118	-49.32	225	20241112	15.56	320	-18.75	20250106	256	1.56	20250203	513	-49.32	20241118	225	15.56	20241112	N	208640	100	139 억	1047192	N	N	N	N
67	20250207	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	263	-4	5	-1.50	152273869	580942	249.47	267	275	258	347	187	267	262.12	0.75	-71147	276	271	268	263	260	271	263	139	80	100	170	1	1	139240254	366	-2.96	1.41	12	0.42	-89.00	187.00	513	20241118	-48.73	225	20241112	16.89	320	-17.81	20250106	256	2.73	20250203	513	-48.73	20241118	225	16.89	20241112	N	208640	100	139 억	1047192	N	N	N	N
68	20250207	140858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	262	-5	5	-1.87	149276183	569501	244.56	267	275	258	347	187	267	262.12	0.75	-71119	276	271	268	263	260	271	263	139	80	100	170	1	1	139240254	365	-2.94	1.40	12	0.41	-89.00	187.00	513	20241118	-48.93	225	20241112	16.44	320	-18.12	20250106	256	2.34	20250203	513	-48.93	20241118	225	16.44	20241112	N	208640	100	139 억	1047192	N	N	N	N
69	20250207	130855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	262	-5	5	-1.87	143915121	549033	235.77	267	275	258	347	187	267	262.12	0.75	-64496	276	271	268	263	260	271	263	139	80	100	170	1	1	139240254	365	-2.94	1.40	12	0.39	-89.00	187.00	513	20241118	-48.93	225	20241112	16.44	320	-18.12	20250106	256	2.34	20250203	513	-48.93	20241118	225	16.44	20241112	N	208640	100	139 억	1047192	N	N	N	N
70	20250207	120855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	264	-3	5	-1.12	125884463	480437	206.31	267	275	258	347	187	267	262.02	0.75	-65523	276	271	268	263	260	271	263	139	80	100	170	1	1	139240254	368	-2.97	1.41	12	0.35	-89.00	187.00	513	20241118	-48.54	225	20241112	17.33	320	-17.50	20250106	256	3.12	20250203	513	-48.54	20241118	225	17.33	20241112	N	208640	100	139 억	1047192	N	N	N	N
71	20250207	110853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	261	-6	5	-2.25	95683003	364934	156.71	267	275	258	347	187	267	262.19	0.75	-61044	276	271	268	263	260	271	263	139	80	100	170	1	1	139240254	363	-2.93	1.40	12	0.26	-89.00	187.00	513	20241118	-49.12	225	20241112	16.00	320	-18.44	20250106	256	1.95	20250203	513	-49.12	20241118	225	16.00	20241112	N	208640	100	139 억	1047192	N	N	N	N
72	20250207	100856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	260	-7	5	-2.62	72152245	274387	117.83	267	275	258	347	187	267	262.96	0.75	-6012	276	271	268	263	260	271	263	139	80	100	170	1	1	139240254	362	-2.92	1.39	12	0.20	-89.00	187.00	513	20241118	-49.32	225	20241112	15.56	320	-18.75	20250106	256	1.56	20250203	513	-49.32	20241118	225	15.56	20241112	N	208640	100	139 억	1047192	N	N	N	N
73	20250207	090902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	271	4	2	1.50	1357248	5001	2.15	267	275	267	347	187	267	271.40	0.75	-3265	276	271	268	263	260	271	263	139	80	100	170	1	1	139240254	377	-3.04	1.45	12	0.00	-89.00	187.00	513	20241118	-47.17	225	20241112	20.44	320	-15.31	20250106	256	5.86	20250203	513	-47.17	20241118	225	20.44	20241112	N	208640	100	139 억	1047192	N	N	N	N
74	20250206	160834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	267	0	3	0.00	62545620	232396	191.17	267	273	265	347	187	267	269.13	0.78	-40713	279	272	269	262	259	271	261	139	80	100	170	1	1	139240254	372	-3.00	1.43	12	0.17	-89.00	187.00	513	20241118	-47.95	225	20241112	18.67	320	-16.56	20250106	256	4.30	20250203	513	-47.95	20241118	225	18.67	20241112	N	208640	100	139 억	1087305	N	N	N	N
75	20250206	150838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	267	0	3	0.00	60371172	224252	184.47	267	273	265	347	187	267	269.21	0.78	-40384	279	272	269	262	259	271	261	139	80	100	170	1	1	139240254	372	-3.00	1.43	12	0.16	-89.00	187.00	513	20241118	-47.95	225	20241112	18.67	320	-16.56	20250106	256	4.30	20250203	513	-47.95	20241118	225	18.67	20241112	N	208640	100	139 억	1087305	N	N	N	N
76	20250206	140839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	268	1	2	0.37	47792058	177224	145.78	267	273	266	347	187	267	269.67	0.78	-36097	279	272	269	262	259	271	261	139	80	100	170	1	1	139240254	373	-3.01	1.43	12	0.13	-89.00	187.00	513	20241118	-47.76	225	20241112	19.11	320	-16.25	20250106	256	4.69	20250203	513	-47.76	20241118	225	19.11	20241112	N	208640	100	139 억	1087305	N	N	N	N
77	20250206	130835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	268	1	2	0.37	38157723	141196	116.15	267	273	267	347	187	267	270.25	0.78	-35410	279	272	269	262	259	271	261	139	80	100	170	1	1	139240254	373	-3.01	1.43	12	0.10	-89.00	187.00	513	20241118	-47.76	225	20241112	19.11	320	-16.25	20250106	256	4.69	20250203	513	-47.76	20241118	225	19.11	20241112	N	208640	100	139 억	1087305	N	N	N	N
78	20250206	120833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	269	2	2	0.75	34513122	127607	104.97	267	273	267	347	187	267	270.46	0.78	-33710	279	272	269	262	259	271	261	139	80	100	170	1	1	139240254	375	-3.02	1.44	12	0.09	-89.00	187.00	513	20241118	-47.56	225	20241112	19.56	320	-15.94	20250106	256	5.08	20250203	513	-47.56	20241118	225	19.56	20241112	N	208640	100	139 억	1087305	N	N	N	N
79	20250206	110828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	271	4	2	1.50	21403918	79164	65.12	267	273	267	347	187	267	270.37	0.78	-22501	279	272	269	262	259	271	261	139	80	100	170	1	1	139240254	377	-3.04	1.45	12	0.06	-89.00	187.00	513	20241118	-47.17	225	20241112	20.44	320	-15.31	20250106	256	5.86	20250203	513	-47.17	20241118	225	20.44	20241112	N	208640	100	139 억	1087305	N	N	N	N
80	20250206	100829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	272	5	2	1.87	11289275	41724	34.32	267	273	267	347	187	267	270.57	0.78	-12847	279	272	269	262	259	271	261	139	80	100	170	1	1	139240254	379	-3.06	1.45	12	0.03	-89.00	187.00	513	20241118	-46.98	225	20241112	20.89	320	-15.00	20250106	256	6.25	20250203	513	-46.98	20241118	225	20.89	20241112	N	208640	100	139 억	1087305	N	N	N	N
81	20250206	090839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	272	5	2	1.87	86906	322	0.26	267	272	267	347	187	267	269.89	0.78	-2	279	272	269	262	259	271	261	139	80	100	170	1	1	139240254	379	-3.06	1.45	12	0.00	-89.00	187.00	513	20241118	-46.98	225	20241112	20.89	320	-15.00	20250106	256	6.25	20250203	513	-46.98	20241118	225	20.89	20241112	N	208640	100	139 억	1087305	N	N	N	N
82	20250205	160826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	267	2	2	0.75	32043924	119521	28.79	274	276	266	344	186	265	268.10	0.79	-10283	281	273	266	258	251	277	262	139	79	100	160	1	1	139240254	372	-3.00	1.43	12	0.09	-89.00	187.00	513	20241118	-47.95	225	20241112	18.67	320	-16.56	20250106	256	4.30	20250203	513	-47.95	20241118	225	18.67	20241112	N	208640	100	139 억	1097588	N	N	N	N
83	20250205	150829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	269	4	2	1.51	28866352	107626	25.93	274	276	266	344	186	265	268.21	0.79	-9470	281	273	266	258	251	277	262	139	79	100	160	1	1	139240254	375	-3.02	1.44	12	0.08	-89.00	187.00	513	20241118	-47.56	225	20241112	19.56	320	-15.94	20250106	256	5.08	20250203	513	-47.56	20241118	225	19.56	20241112	N	208640	100	139 억	1097588	N	N	N	N
84	20250205	140828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	269	4	2	1.51	26959254	100506	24.21	274	276	266	344	186	265	268.24	0.79	-9365	281	273	266	258	251	277	262	139	79	100	160	1	1	139240254	375	-3.02	1.44	12	0.07	-89.00	187.00	513	20241118	-47.56	225	20241112	19.56	320	-15.94	20250106	256	5.08	20250203	513	-47.56	20241118	225	19.56	20241112	N	208640	100	139 억	1097588	N	N	N	N
85	20250205	130826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	270	5	2	1.89	26726157	99639	24.00	274	276	266	344	186	265	268.23	0.79	-9249	281	273	266	258	251	277	262	139	79	100	160	1	1	139240254	376	-3.03	1.44	12	0.07	-89.00	187.00	513	20241118	-47.37	225	20241112	20.00	320	-15.62	20250106	256	5.47	20250203	513	-47.37	20241118	225	20.00	20241112	N	208640	100	139 억	1097588	N	N	N	N
86	20250205	120830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	269	4	2	1.51	24096167	89870	21.65	274	276	266	344	186	265	268.12	0.79	-9804	281	273	266	258	251	277	262	139	79	100	160	1	1	139240254	375	-3.02	1.44	12	0.06	-89.00	187.00	513	20241118	-47.56	225	20241112	19.56	320	-15.94	20250106	256	5.08	20250203	513	-47.56	20241118	225	19.56	20241112	N	208640	100	139 억	1097588	N	N	N	N
87	20250205	110826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	269	4	2	1.51	14714717	54898	13.22	274	276	266	344	186	265	268.04	0.79	8966	281	273	266	258	251	277	262	139	79	100	160	1	1	139240254	375	-3.02	1.44	12	0.04	-89.00	187.00	513	20241118	-47.56	225	20241112	19.56	320	-15.94	20250106	256	5.08	20250203	513	-47.56	20241118	225	19.56	20241112	N	208640	100	139 억	1097588	N	N	N	N
88	20250205	100837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	267	2	2	0.75	4189276	15487	3.73	274	276	266	344	186	265	270.50	0.79	708	281	273	266	258	251	277	262	139	79	100	160	1	1	139240254	372	-3.00	1.43	12	0.01	-89.00	187.00	513	20241118	-47.95	225	20241112	18.67	320	-16.56	20250106	256	4.30	20250203	513	-47.95	20241118	225	18.67	20241112	N	208640	100	139 억	1097588	N	N	N	N
89	20250205	090840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	273	8	2	3.02	1369793	4999	1.20	274	276	272	344	186	265	274.01	0.79	-1731	281	273	266	258	251	277	262	139	79	100	160	1	1	139240254	380	-3.07	1.46	12	0.00	-89.00	187.00	513	20241118	-46.78	225	20241112	21.33	320	-14.69	20250106	256	6.64	20250203	513	-46.78	20241118	225	21.33	20241112	N	208640	100	139 억	1097588	N	N	N	N
90	20250204	160808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	265	6	2	2.32	109918089	413974	51.29	259	274	259	336	182	259	265.52	0.76	35885	287	272	264	249	241	269	246	139	77	100	160	1	1	139240254	369	-2.98	1.42	12	0.30	-89.00	187.00	513	20241118	-48.34	225	20241112	17.78	320	-17.19	20250106	256	3.52	20250203	513	-48.34	20241118	225	17.78	20241112	N	208640	100	139 억	1062303	N	N	N	N
91	20250204	150820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	266	7	2	2.70	103914174	391349	48.49	259	274	259	336	182	259	265.53	0.76	40346	287	272	264	249	241	269	246	139	77	100	160	1	1	139240254	370	-2.99	1.42	12	0.28	-89.00	187.00	513	20241118	-48.15	225	20241112	18.22	320	-16.88	20250106	256	3.91	20250203	513	-48.15	20241118	225	18.22	20241112	N	208640	100	139 억	1062303	N	N	N	N
92	20250204	140819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	268	9	2	3.47	99809170	375935	46.58	259	274	259	336	182	259	265.50	0.76	41297	287	272	264	249	241	269	246	139	77	100	160	1	1	139240254	373	-3.01	1.43	12	0.27	-89.00	187.00	513	20241118	-47.76	225	20241112	19.11	320	-16.25	20250106	256	4.69	20250203	513	-47.76	20241118	225	19.11	20241112	N	208640	100	139 억	1062303	N	N	N	N
93	20250204	130821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	267	8	2	3.09	92685131	349171	43.26	259	274	259	336	182	259	265.44	0.76	44472	287	272	264	249	241	269	246	139	77	100	160	1	1	139240254	372	-3.00	1.43	12	0.25	-89.00	187.00	513	20241118	-47.95	225	20241112	18.67	320	-16.56	20250106	256	4.30	20250203	513	-47.95	20241118	225	18.67	20241112	N	208640	100	139 억	1062303	N	N	N	N
94	20250204	120829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	269	10	2	3.86	66891256	252593	31.30	259	274	259	336	182	259	264.82	0.76	10138	287	272	264	249	241	269	246	139	77	100	160	1	1	139240254	375	-3.02	1.44	12	0.18	-89.00	187.00	513	20241118	-47.56	225	20241112	19.56	320	-15.94	20250106	256	5.08	20250203	513	-47.56	20241118	225	19.56	20241112	N	208640	100	139 억	1062303	N	N	N	N
95	20250204	110811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	264	5	2	1.93	51544434	194729	24.13	259	274	259	336	182	259	264.70	0.76	6072	287	272	264	249	241	269	246	139	77	100	160	1	1	139240254	368	-2.97	1.41	12	0.14	-89.00	187.00	513	20241118	-48.54	225	20241112	17.33	320	-17.50	20250106	256	3.12	20250203	513	-48.54	20241118	225	17.33	20241112	N	208640	100	139 억	1062303	N	N	N	N
96	20250204	100817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	264	5	2	1.93	41601264	157106	19.47	259	274	259	336	182	259	264.80	0.76	9133	287	272	264	249	241	269	246	139	77	100	160	1	1	139240254	368	-2.97	1.41	12	0.11	-89.00	187.00	513	20241118	-48.54	225	20241112	17.33	320	-17.50	20250106	256	3.12	20250203	513	-48.54	20241118	225	17.33	20241112	N	208640	100	139 억	1062303	N	N	N	N
97	20250204	090818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	265	6	2	2.32	5072708	19349	2.40	259	265	259	336	182	259	262.17	0.76	9733	287	272	264	249	241	269	246	139	77	100	160	1	1	139240254	369	-2.98	1.42	12	0.01	-89.00	187.00	513	20241118	-48.34	225	20241112	17.78	320	-17.19	20250106	256	3.52	20250203	513	-48.34	20241118	225	17.78	20241112	N	208640	100	139 억	1062303	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History