KissMeData/333050/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 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	161152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1281	1	2	0.08	38163141	29825	39.83	1280	1289	1277	1664	896	1280	1279.57	0.30	-338	1298	1288	1280	1270	1262	1285	1267	24	384	100	920	1	1	24459326	313	27.85	1.45	12	0.12	46.00	886.00	1670	20241212	-23.29	1152	20241112	11.20	1330	-3.68	20250131	1240	3.31	20250102	1670	-23.29	20241212	1152	11.20	20241112	0.35	N	333050	100	24 억	72982	N	N	N	N
3	20250219	151156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1277	-3	5	-0.23	36746355	28719	38.35	1280	1289	1277	1664	896	1280	1279.51	0.30	-338	1298	1288	1280	1270	1262	1285	1267	24	384	100	920	1	1	24459326	312	27.76	1.44	12	0.12	46.00	886.00	1670	20241212	-23.53	1152	20241112	10.85	1330	-3.98	20250131	1240	2.98	20250102	1670	-23.53	20241212	1152	10.85	20241112	0.35	N	333050	100	24 억	72982	N	N	N	N
4	20250219	141151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	-1	5	-0.08	32947579	25749	34.38	1280	1289	1277	1664	896	1280	1279.57	0.30	-338	1298	1288	1280	1270	1262	1285	1267	24	384	100	920	1	1	24459326	313	27.80	1.44	12	0.11	46.00	886.00	1670	20241212	-23.41	1152	20241112	11.02	1330	-3.83	20250131	1240	3.15	20250102	1670	-23.41	20241212	1152	11.02	20241112	0.35	N	333050	100	24 억	72982	N	N	N	N
5	20250219	131152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1278	-2	5	-0.16	28374587	22175	29.61	1280	1289	1277	1664	896	1280	1279.58	0.30	-1688	1298	1288	1280	1270	1262	1285	1267	24	384	100	920	1	1	24459326	313	27.78	1.44	12	0.09	46.00	886.00	1670	20241212	-23.47	1152	20241112	10.94	1330	-3.91	20250131	1240	3.06	20250102	1670	-23.47	20241212	1152	10.94	20241112	0.35	N	333050	100	24 억	72982	N	N	N	N
6	20250219	121152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1281	1	2	0.08	19413320	15165	20.25	1280	1289	1277	1664	896	1280	1280.14	0.30	-1688	1298	1288	1280	1270	1262	1285	1267	24	384	100	920	1	1	24459326	313	27.85	1.45	12	0.06	46.00	886.00	1670	20241212	-23.29	1152	20241112	11.20	1330	-3.68	20250131	1240	3.31	20250102	1670	-23.29	20241212	1152	11.20	20241112	0.35	N	333050	100	24 억	72982	N	N	N	N
7	20250219	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	0	3	0.00	15863292	12392	16.55	1280	1289	1277	1664	896	1280	1280.12	0.30	-1688	1298	1288	1280	1270	1262	1285	1267	24	384	100	920	1	1	24459326	313	27.83	1.44	12	0.05	46.00	886.00	1670	20241212	-23.35	1152	20241112	11.11	1330	-3.76	20250131	1240	3.23	20250102	1670	-23.35	20241212	1152	11.11	20241112	0.35	N	333050	100	24 억	72982	N	N	N	N
8	20250219	101153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1282	2	2	0.16	12568387	9817	13.11	1280	1289	1277	1664	896	1280	1280.27	0.30	-1688	1298	1288	1280	1270	1262	1285	1267	24	384	100	920	1	1	24459326	314	27.87	1.45	12	0.04	46.00	886.00	1670	20241212	-23.23	1152	20241112	11.28	1330	-3.61	20250131	1240	3.39	20250102	1670	-23.23	20241212	1152	11.28	20241112	0.35	N	333050	100	24 억	72982	N	N	N	N
9	20250219	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1277	-3	5	-0.23	295080	231	0.31	1280	1280	1277	1664	896	1280	1277.40	0.30	-4	1298	1288	1280	1270	1262	1285	1267	24	384	100	920	1	1	24459326	312	27.76	1.44	12	0.00	46.00	886.00	1670	20241212	-23.53	1152	20241112	10.85	1330	-3.98	20250131	1240	2.98	20250102	1670	-23.53	20241212	1152	10.85	20241112	0.35	N	333050	100	24 억	72982	N	N	N	N
10	20250218	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	-3	5	-0.23	94885459	74110	127.61	1283	1290	1272	1667	899	1283	1280.33	0.30	-635	1312	1297	1290	1275	1268	1294	1272	24	384	100	920	1	1	24459326	313	27.83	1.44	12	0.30	46.00	886.00	1670	20241212	-23.35	1152	20241112	11.11	1330	-3.76	20250131	1240	3.23	20250102	1670	-23.35	20241212	1152	11.11	20241112	0.35	N	333050	100	24 억	73617	N	N	N	N
11	20250218	151150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1281	-2	5	-0.16	89039459	69534	119.73	1283	1290	1272	1667	899	1283	1280.52	0.30	152	1312	1297	1290	1275	1268	1294	1272	24	384	100	920	1	1	24459326	313	27.85	1.45	12	0.28	46.00	886.00	1670	20241212	-23.29	1152	20241112	11.20	1330	-3.68	20250131	1240	3.31	20250102	1670	-23.29	20241212	1152	11.20	20241112	0.35	N	333050	100	24 억	73617	N	N	N	N
12	20250218	141151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	2	2	0.16	73161450	57127	98.37	1283	1290	1272	1667	899	1283	1280.68	0.30	-217	1312	1297	1290	1275	1268	1294	1272	24	384	100	920	1	1	24459326	314	27.93	1.45	12	0.23	46.00	886.00	1670	20241212	-23.05	1152	20241112	11.55	1330	-3.38	20250131	1240	3.63	20250102	1670	-23.05	20241212	1152	11.55	20241112	0.35	N	333050	100	24 억	73617	N	N	N	N
13	20250218	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1283	0	3	0.00	71646225	55946	96.33	1283	1290	1272	1667	899	1283	1280.63	0.30	-217	1312	1297	1290	1275	1268	1294	1272	24	384	100	920	1	1	24459326	314	27.89	1.45	12	0.23	46.00	886.00	1670	20241212	-23.17	1152	20241112	11.37	1330	-3.53	20250131	1240	3.47	20250102	1670	-23.17	20241212	1152	11.37	20241112	0.35	N	333050	100	24 억	73617	N	N	N	N
14	20250218	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	-4	5	-0.31	53460559	41761	71.91	1283	1290	1272	1667	899	1283	1280.16	0.30	174	1312	1297	1290	1275	1268	1294	1272	24	384	100	920	1	1	24459326	313	27.80	1.44	12	0.17	46.00	886.00	1670	20241212	-23.41	1152	20241112	11.02	1330	-3.83	20250131	1240	3.15	20250102	1670	-23.41	20241212	1152	11.02	20241112	0.35	N	333050	100	24 억	73617	N	N	N	N
15	20250218	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	2	2	0.16	25262445	19688	33.90	1283	1290	1279	1667	899	1283	1283.14	0.30	366	1312	1297	1290	1275	1268	1294	1272	24	384	100	920	1	1	24459326	314	27.93	1.45	12	0.08	46.00	886.00	1670	20241212	-23.05	1152	20241112	11.55	1330	-3.38	20250131	1240	3.63	20250102	1670	-23.05	20241212	1152	11.55	20241112	0.35	N	333050	100	24 억	73617	N	N	N	N
16	20250218	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	4	2	0.31	24148226	18819	32.40	1283	1290	1279	1667	899	1283	1283.18	0.30	366	1312	1297	1290	1275	1268	1294	1272	24	384	100	920	1	1	24459326	315	27.98	1.45	12	0.08	46.00	886.00	1670	20241212	-22.93	1152	20241112	11.72	1330	-3.23	20250131	1240	3.79	20250102	1670	-22.93	20241212	1152	11.72	20241112	0.35	N	333050	100	24 억	73617	N	N	N	N
17	20250218	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1282	-1	5	-0.08	4475029	3489	6.01	1283	1283	1282	1667	899	1283	1282.61	0.30	-16	1312	1297	1290	1275	1268	1294	1272	24	384	100	920	1	1	24459326	314	27.87	1.45	12	0.01	46.00	886.00	1670	20241212	-23.23	1152	20241112	11.28	1330	-3.61	20250131	1240	3.39	20250102	1670	-23.23	20241212	1152	11.28	20241112	0.35	N	333050	100	24 억	73617	N	N	N	N
18	20250217	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1283	-7	5	-0.54	74738871	58039	65.77	1290	1305	1283	1677	903	1290	1287.85	0.30	-417	1329	1309	1297	1277	1265	1303	1271	24	387	100	920	1	1	24459326	314	27.89	1.45	12	0.24	46.00	886.00	1670	20241212	-23.17	1152	20241112	11.37	1330	-3.53	20250131	1240	3.47	20250102	1670	-23.17	20241212	1152	11.37	20241112	0.35	N	333050	100	24 억	74034	N	N	N	N
19	20250217	151146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	1	2	0.08	61637946	47829	54.20	1290	1305	1284	1677	903	1290	1288.71	0.30	390	1329	1309	1297	1277	1265	1303	1271	24	387	100	920	1	1	24459326	316	28.07	1.46	12	0.20	46.00	886.00	1670	20241212	-22.69	1152	20241112	12.07	1330	-2.93	20250131	1240	4.11	20250102	1670	-22.69	20241212	1152	12.07	20241112	0.35	N	333050	100	24 억	74034	N	N	N	N
20	20250217	141144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	1	2	0.08	61636655	47828	54.20	1290	1305	1284	1677	903	1290	1288.71	0.30	390	1329	1309	1297	1277	1265	1303	1271	24	387	100	920	1	1	24459326	316	28.07	1.46	12	0.20	46.00	886.00	1670	20241212	-22.69	1152	20241112	12.07	1330	-2.93	20250131	1240	4.11	20250102	1670	-22.69	20241212	1152	12.07	20241112	0.35	N	333050	100	24 억	74034	N	N	N	N
21	20250217	131150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	4	2	0.31	49047065	38037	43.10	1290	1305	1285	1677	903	1290	1289.46	0.30	-287	1329	1309	1297	1277	1265	1303	1271	24	387	100	920	1	1	24459326	317	28.13	1.46	12	0.16	46.00	886.00	1670	20241212	-22.51	1152	20241112	12.33	1330	-2.71	20250131	1240	4.35	20250102	1670	-22.51	20241212	1152	12.33	20241112	0.35	N	333050	100	24 억	74034	N	N	N	N
22	20250217	121149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	4	2	0.31	33057830	25634	29.05	1290	1305	1285	1677	903	1290	1289.61	0.30	-90	1329	1309	1297	1277	1265	1303	1271	24	387	100	920	1	1	24459326	317	28.13	1.46	12	0.10	46.00	886.00	1670	20241212	-22.51	1152	20241112	12.33	1330	-2.71	20250131	1240	4.35	20250102	1670	-22.51	20241212	1152	12.33	20241112	0.35	N	333050	100	24 억	74034	N	N	N	N
23	20250217	111147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1299	9	2	0.70	29424286	22838	25.88	1290	1300	1285	1677	903	1290	1288.39	0.30	945	1329	1309	1297	1277	1265	1303	1271	24	387	100	920	1	1	24459326	318	28.24	1.47	12	0.09	46.00	886.00	1670	20241212	-22.22	1152	20241112	12.76	1330	-2.33	20250131	1240	4.76	20250102	1670	-22.22	20241212	1152	12.76	20241112	0.35	N	333050	100	24 억	74034	N	N	N	N
24	20250217	101144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-2	5	-0.16	21469881	16671	18.89	1290	1299	1285	1677	903	1290	1287.86	0.30	1184	1329	1309	1297	1277	1265	1303	1271	24	387	100	920	1	1	24459326	315	28.00	1.45	12	0.07	46.00	886.00	1670	20241212	-22.87	1152	20241112	11.81	1330	-3.16	20250131	1240	3.87	20250102	1670	-22.87	20241212	1152	11.81	20241112	0.35	N	333050	100	24 억	74034	N	N	N	N
25	20250217	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1299	9	2	0.70	1815585	1406	1.59	1290	1299	1290	1677	903	1290	1291.31	0.30	-44	1329	1309	1297	1277	1265	1303	1271	24	387	100	920	1	1	24459326	318	28.24	1.47	12	0.01	46.00	886.00	1670	20241212	-22.22	1152	20241112	12.76	1330	-2.33	20250131	1240	4.76	20250102	1670	-22.22	20241212	1152	12.76	20241112	0.35	N	333050	100	24 억	74034	N	N	N	N
26	20250214	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-21	5	-1.60	114266208	88249	157.55	1317	1317	1285	1704	918	1311	1294.81	0.31	-2874	1332	1321	1309	1298	1286	1315	1292	24	393	100	940	1	1	24459326	316	28.04	1.46	12	0.36	46.00	886.00	1670	20241212	-22.75	1152	20241112	11.98	1330	-3.01	20250131	1240	4.03	20250102	1670	-22.75	20241212	1152	11.98	20241112	0.38	N	333050	100	24 억	76908	N	N	N	N
27	20250214	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	-17	5	-1.30	110619086	85422	152.50	1317	1317	1285	1704	918	1311	1294.97	0.31	-2420	1332	1321	1309	1298	1286	1315	1292	24	393	100	940	1	1	24459326	317	28.13	1.46	12	0.35	46.00	886.00	1670	20241212	-22.51	1152	20241112	12.33	1330	-2.71	20250131	1240	4.35	20250102	1670	-22.51	20241212	1152	12.33	20241112	0.38	N	333050	100	24 억	76908	N	N	N	N
28	20250214	141139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	-14	5	-1.07	105480979	81445	145.40	1317	1317	1285	1704	918	1311	1295.12	0.31	-2408	1332	1321	1309	1298	1286	1315	1292	24	393	100	940	1	1	24459326	317	28.20	1.46	12	0.33	46.00	886.00	1670	20241212	-22.34	1152	20241112	12.59	1330	-2.48	20250131	1240	4.60	20250102	1670	-22.34	20241212	1152	12.59	20241112	0.38	N	333050	100	24 억	76908	N	N	N	N
29	20250214	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-21	5	-1.60	103497410	79906	142.66	1317	1317	1285	1704	918	1311	1295.24	0.31	-2406	1332	1321	1309	1298	1286	1315	1292	24	393	100	940	1	1	24459326	316	28.04	1.46	12	0.33	46.00	886.00	1670	20241212	-22.75	1152	20241112	11.98	1330	-3.01	20250131	1240	4.03	20250102	1670	-22.75	20241212	1152	11.98	20241112	0.38	N	333050	100	24 억	76908	N	N	N	N
30	20250214	121138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-20	5	-1.53	44308972	34076	60.84	1317	1317	1291	1704	918	1311	1300.30	0.31	-2116	1332	1321	1309	1298	1286	1315	1292	24	393	100	940	1	1	24459326	316	28.07	1.46	12	0.14	46.00	886.00	1670	20241212	-22.69	1152	20241112	12.07	1330	-2.93	20250131	1240	4.11	20250102	1670	-22.69	20241212	1152	12.07	20241112	0.38	N	333050	100	24 억	76908	N	N	N	N
31	20250214	111135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-13	5	-0.99	37260046	28622	51.10	1317	1317	1294	1704	918	1311	1301.80	0.31	-2116	1332	1321	1309	1298	1286	1315	1292	24	393	100	940	1	1	24459326	317	28.22	1.47	12	0.12	46.00	886.00	1670	20241212	-22.28	1152	20241112	12.67	1330	-2.41	20250131	1240	4.68	20250102	1670	-22.28	20241212	1152	12.67	20241112	0.38	N	333050	100	24 억	76908	N	N	N	N
32	20250214	101135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1299	-12	5	-0.92	32478284	24932	44.51	1317	1317	1294	1704	918	1311	1302.67	0.31	-2116	1332	1321	1309	1298	1286	1315	1292	24	393	100	940	1	1	24459326	318	28.24	1.47	12	0.10	46.00	886.00	1670	20241212	-22.22	1152	20241112	12.76	1330	-2.33	20250131	1240	4.76	20250102	1670	-22.22	20241212	1152	12.76	20241112	0.38	N	333050	100	24 억	76908	N	N	N	N
33	20250214	091140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1307	-4	5	-0.31	11816948	9032	16.12	1317	1317	1307	1704	918	1311	1308.34	0.31	-472	1332	1321	1309	1298	1286	1315	1292	24	393	100	940	1	1	24459326	320	28.41	1.48	12	0.04	46.00	886.00	1670	20241212	-21.74	1152	20241112	13.45	1330	-1.73	20250131	1240	5.40	20250102	1670	-21.74	20241212	1152	13.45	20241112	0.38	N	333050	100	24 억	76908	N	N	N	N
34	20250213	161129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1311	5	2	0.38	72336598	55553	37.57	1315	1320	1297	1697	915	1306	1302.10	0.31	-123	1352	1329	1307	1284	1262	1340	1295	24	391	100	940	1	1	24459326	321	28.50	1.48	12	0.23	46.00	886.00	1670	20241212	-21.50	1152	20241112	13.80	1330	-1.43	20250131	1240	5.73	20250102	1670	-21.50	20241212	1152	13.80	20241112	0.38	N	333050	100	24 억	77031	N	N	N	N
35	20250213	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	0	3	0.00	65497245	50296	34.01	1315	1320	1297	1697	915	1306	1302.24	0.31	534	1352	1329	1307	1284	1262	1340	1295	24	391	100	940	1	1	24459326	319	28.39	1.47	12	0.21	46.00	886.00	1670	20241212	-21.80	1152	20241112	13.37	1330	-1.80	20250131	1240	5.32	20250102	1670	-21.80	20241212	1152	13.37	20241112	0.38	N	333050	100	24 억	77031	N	N	N	N
36	20250213	141127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1307	1	2	0.08	54907351	42159	28.51	1315	1320	1297	1697	915	1306	1302.39	0.31	534	1352	1329	1307	1284	1262	1340	1295	24	391	100	940	1	1	24459326	320	28.41	1.48	12	0.17	46.00	886.00	1670	20241212	-21.74	1152	20241112	13.45	1330	-1.73	20250131	1240	5.40	20250102	1670	-21.74	20241212	1152	13.45	20241112	0.38	N	333050	100	24 억	77031	N	N	N	N
37	20250213	131128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	-3	5	-0.23	53608534	41162	27.84	1315	1320	1297	1697	915	1306	1302.38	0.31	534	1352	1329	1307	1284	1262	1340	1295	24	391	100	940	1	1	24459326	319	28.33	1.47	12	0.17	46.00	886.00	1670	20241212	-21.98	1152	20241112	13.11	1330	-2.03	20250131	1240	5.08	20250102	1670	-21.98	20241212	1152	13.11	20241112	0.38	N	333050	100	24 억	77031	N	N	N	N
38	20250213	121127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	-3	5	-0.23	49311647	37853	25.60	1315	1320	1298	1697	915	1306	1302.71	0.31	534	1352	1329	1307	1284	1262	1340	1295	24	391	100	940	1	1	24459326	319	28.33	1.47	12	0.15	46.00	886.00	1670	20241212	-21.98	1152	20241112	13.11	1330	-2.03	20250131	1240	5.08	20250102	1670	-21.98	20241212	1152	13.11	20241112	0.38	N	333050	100	24 억	77031	N	N	N	N
39	20250213	111126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1307	1	2	0.08	47974421	36827	24.91	1315	1320	1298	1697	915	1306	1302.70	0.31	720	1352	1329	1307	1284	1262	1340	1295	24	391	100	940	1	1	24459326	320	28.41	1.48	12	0.15	46.00	886.00	1670	20241212	-21.74	1152	20241112	13.45	1330	-1.73	20250131	1240	5.40	20250102	1670	-21.74	20241212	1152	13.45	20241112	0.38	N	333050	100	24 억	77031	N	N	N	N
40	20250213	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1307	1	2	0.08	28754418	22043	14.91	1315	1320	1300	1697	915	1306	1304.47	0.31	742	1352	1329	1307	1284	1262	1340	1295	24	391	100	940	1	1	24459326	320	28.41	1.48	12	0.09	46.00	886.00	1670	20241212	-21.74	1152	20241112	13.45	1330	-1.73	20250131	1240	5.40	20250102	1670	-21.74	20241212	1152	13.45	20241112	0.38	N	333050	100	24 억	77031	N	N	N	N
41	20250213	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	-6	5	-0.46	8031154	6174	4.18	1315	1315	1300	1697	915	1306	1300.80	0.31	-5	1352	1329	1307	1284	1262	1340	1295	24	391	100	940	1	1	24459326	318	28.26	1.47	12	0.03	46.00	886.00	1670	20241212	-22.16	1152	20241112	12.85	1330	-2.26	20250131	1240	4.84	20250102	1670	-22.16	20241212	1152	12.85	20241112	0.38	N	333050	100	24 억	77031	N	N	N	N
42	20250212	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	9	2	0.69	192950086	147866	387.15	1290	1330	1285	1686	908	1297	1304.89	0.24	18996	1307	1301	1293	1287	1279	1305	1291	24	389	100	930	1	1	24459326	319	28.39	1.47	12	0.60	46.00	886.00	1670	20241212	-21.80	1152	20241112	13.37	1330	0.00	20250131	1240	5.32	20250102	1670	-21.80	20241212	1152	13.37	20241112	0.38	N	333050	100	24 억	58035	N	N	N	N
43	20250212	151117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1314	17	2	1.31	184980690	141770	371.19	1290	1330	1285	1686	908	1297	1304.79	0.24	19569	1307	1301	1293	1287	1279	1305	1291	24	389	100	930	1	1	24459326	321	28.57	1.48	12	0.58	46.00	886.00	1670	20241212	-21.32	1152	20241112	14.06	1330	0.00	20250131	1240	5.97	20250102	1670	-21.32	20241212	1152	14.06	20241112	0.38	N	333050	100	24 억	58035	N	N	N	N
44	20250212	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1308	11	2	0.85	116562098	89347	233.94	1290	1330	1285	1686	908	1297	1304.60	0.24	2641	1307	1301	1293	1287	1279	1305	1291	24	389	100	930	1	1	24459326	320	28.43	1.48	12	0.37	46.00	886.00	1670	20241212	-21.68	1152	20241112	13.54	1330	0.00	20250131	1240	5.48	20250102	1670	-21.68	20241212	1152	13.54	20241112	0.38	N	333050	100	24 억	58035	N	N	N	N
45	20250212	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-9	5	-0.69	15880102	12323	32.27	1290	1297	1285	1686	908	1297	1288.66	0.24	6	1307	1301	1293	1287	1279	1305	1291	24	389	100	930	1	1	24459326	315	28.00	1.45	12	0.05	46.00	886.00	1670	20241212	-22.87	1152	20241112	11.81	1330	-3.16	20250131	1240	3.87	20250102	1670	-22.87	20241212	1152	11.81	20241112	0.38	N	333050	100	24 억	58035	N	N	N	N
46	20250212	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-6	5	-0.46	15426618	11971	31.34	1290	1297	1285	1686	908	1297	1288.67	0.24	6	1307	1301	1293	1287	1279	1305	1291	24	389	100	930	1	1	24459326	316	28.07	1.46	12	0.05	46.00	886.00	1670	20241212	-22.69	1152	20241112	12.07	1330	-2.93	20250131	1240	4.11	20250102	1670	-22.69	20241212	1152	12.07	20241112	0.38	N	333050	100	24 억	58035	N	N	N	N
47	20250212	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	-3	5	-0.23	13776278	10692	27.99	1290	1297	1285	1686	908	1297	1288.47	0.24	6	1307	1301	1293	1287	1279	1305	1291	24	389	100	930	1	1	24459326	317	28.13	1.46	12	0.04	46.00	886.00	1670	20241212	-22.51	1152	20241112	12.33	1330	-2.71	20250131	1240	4.35	20250102	1670	-22.51	20241212	1152	12.33	20241112	0.38	N	333050	100	24 억	58035	N	N	N	N
48	20250212	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-8	5	-0.62	3851867	2991	7.83	1290	1290	1285	1686	908	1297	1287.82	0.24	-20	1307	1301	1293	1287	1279	1305	1291	24	389	100	930	1	1	24459326	315	28.02	1.45	12	0.01	46.00	886.00	1670	20241212	-22.81	1152	20241112	11.89	1330	-3.08	20250131	1240	3.95	20250102	1670	-22.81	20241212	1152	11.89	20241112	0.38	N	333050	100	24 억	58035	N	N	N	N
49	20250212	091033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-7	5	-0.54	999750	775	2.03	1290	1290	1290	1686	908	1297	1290.00	0.24	0	1307	1301	1293	1287	1279	1305	1291	24	389	100	930	1	1	24459326	316	28.04	1.46	12	0.00	46.00	886.00	1670	20241212	-22.75	1152	20241112	11.98	1330	-3.01	20250131	1240	4.03	20250102	1670	-22.75	20241212	1152	11.98	20241112	0.38	N	333050	100	24 억	58035	N	N	N	N
50	20250211	161121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	0	3	0.00	49294328	38192	95.03	1296	1299	1285	1686	908	1297	1290.70	0.23	587	1310	1303	1294	1287	1278	1299	1283	24	389	100	930	1	1	24459326	317	28.20	1.46	12	0.16	46.00	886.00	1670	20241212	-22.34	1152	20241112	12.59	1330	-2.48	20250131	1240	4.60	20250102	1670	-22.34	20241212	1152	12.59	20241112	0.38	N	333050	100	24 억	57448	N	N	N	N
51	20250211	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	1	2	0.08	47299626	36650	91.19	1296	1299	1285	1686	908	1297	1290.58	0.23	1103	1310	1303	1294	1287	1278	1299	1283	24	389	100	930	1	1	24459326	317	28.22	1.47	12	0.15	46.00	886.00	1670	20241212	-22.28	1152	20241112	12.67	1330	-2.41	20250131	1240	4.68	20250102	1670	-22.28	20241212	1152	12.67	20241112	0.38	N	333050	100	24 억	57448	N	N	N	N
52	20250211	141121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-4	5	-0.31	38543683	29861	74.30	1296	1299	1287	1686	908	1297	1290.77	0.23	1135	1310	1303	1294	1287	1278	1299	1283	24	389	100	930	1	1	24459326	316	28.11	1.46	12	0.12	46.00	886.00	1670	20241212	-22.57	1152	20241112	12.24	1330	-2.78	20250131	1240	4.27	20250102	1670	-22.57	20241212	1152	12.24	20241112	0.38	N	333050	100	24 억	57448	N	N	N	N
53	20250211	131121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-9	5	-0.69	31095006	24076	59.90	1296	1299	1288	1686	908	1297	1291.54	0.23	1075	1310	1303	1294	1287	1278	1299	1283	24	389	100	930	1	1	24459326	315	28.00	1.45	12	0.10	46.00	886.00	1670	20241212	-22.87	1152	20241112	11.81	1330	-3.16	20250131	1240	3.87	20250102	1670	-22.87	20241212	1152	11.81	20241112	0.38	N	333050	100	24 억	57448	N	N	N	N
54	20250211	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-1	5	-0.08	26774272	20728	51.57	1296	1299	1288	1686	908	1297	1291.70	0.23	1075	1310	1303	1294	1287	1278	1299	1283	24	389	100	930	1	1	24459326	317	28.17	1.46	12	0.08	46.00	886.00	1670	20241212	-22.40	1152	20241112	12.50	1330	-2.56	20250131	1240	4.52	20250102	1670	-22.40	20241212	1152	12.50	20241112	0.38	N	333050	100	24 억	57448	N	N	N	N
55	20250211	111121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-1	5	-0.08	15433206	11943	29.72	1296	1296	1290	1686	908	1297	1292.24	0.23	808	1310	1303	1294	1287	1278	1299	1283	24	389	100	930	1	1	24459326	317	28.17	1.46	12	0.05	46.00	886.00	1670	20241212	-22.40	1152	20241112	12.50	1330	-2.56	20250131	1240	4.52	20250102	1670	-22.40	20241212	1152	12.50	20241112	0.38	N	333050	100	24 억	57448	N	N	N	N
56	20250211	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-1	5	-0.08	8123740	6290	15.65	1296	1296	1290	1686	908	1297	1291.53	0.23	969	1310	1303	1294	1287	1278	1299	1283	24	389	100	930	1	1	24459326	317	28.17	1.46	12	0.03	46.00	886.00	1670	20241212	-22.40	1152	20241112	12.50	1330	-2.56	20250131	1240	4.52	20250102	1670	-22.40	20241212	1152	12.50	20241112	0.38	N	333050	100	24 억	57448	N	N	N	N
57	20250211	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-1	5	-0.08	1045872	807	2.01	1296	1296	1296	1686	908	1297	1296.00	0.23	-1	1310	1303	1294	1287	1278	1299	1283	24	389	100	930	1	1	24459326	317	28.17	1.46	12	0.00	46.00	886.00	1670	20241212	-22.40	1152	20241112	12.50	1330	-2.56	20250131	1240	4.52	20250102	1670	-22.40	20241212	1152	12.50	20241112	0.38	N	333050	100	24 억	57448	N	N	N	N
58	20250210	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	-4	5	-0.31	51689288	40041	140.29	1300	1301	1285	1691	911	1301	1290.91	0.23	984	1314	1307	1294	1287	1274	1311	1291	24	390	100	930	1	1	24459326	317	28.20	1.46	12	0.16	46.00	886.00	1670	20241212	-22.34	1152	20241112	12.59	1330	-2.48	20250131	1240	4.60	20250102	1670	-22.34	20241212	1152	12.59	20241112	0.38	N	333050	100	24 억	56464	N	N	N	N
59	20250210	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1299	-2	5	-0.15	48985390	37947	132.95	1300	1301	1285	1691	911	1301	1290.89	0.23	1127	1314	1307	1294	1287	1274	1311	1291	24	390	100	930	1	1	24459326	318	28.24	1.47	12	0.16	46.00	886.00	1670	20241212	-22.22	1152	20241112	12.76	1330	-2.33	20250131	1240	4.76	20250102	1670	-22.22	20241212	1152	12.76	20241112	0.38	N	333050	100	24 억	56464	N	N	N	N
60	20250210	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	-7	5	-0.54	41456588	32141	112.61	1300	1301	1285	1691	911	1301	1289.84	0.23	1476	1314	1307	1294	1287	1274	1311	1291	24	390	100	930	1	1	24459326	317	28.13	1.46	12	0.13	46.00	886.00	1670	20241212	-22.51	1152	20241112	12.33	1330	-2.71	20250131	1240	4.35	20250102	1670	-22.51	20241212	1152	12.33	20241112	0.38	N	333050	100	24 억	56464	N	N	N	N
61	20250210	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-10	5	-0.77	35632707	27634	96.82	1300	1301	1285	1691	911	1301	1289.45	0.23	1541	1314	1307	1294	1287	1274	1311	1291	24	390	100	930	1	1	24459326	316	28.07	1.46	12	0.11	46.00	886.00	1670	20241212	-22.69	1152	20241112	12.07	1330	-2.93	20250131	1240	4.11	20250102	1670	-22.69	20241212	1152	12.07	20241112	0.38	N	333050	100	24 억	56464	N	N	N	N
62	20250210	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-3	5	-0.23	17824755	13831	48.46	1300	1301	1285	1691	911	1301	1288.75	0.23	-1568	1314	1307	1294	1287	1274	1311	1291	24	390	100	930	1	1	24459326	317	28.22	1.47	12	0.06	46.00	886.00	1670	20241212	-22.28	1152	20241112	12.67	1330	-2.41	20250131	1240	4.68	20250102	1670	-22.28	20241212	1152	12.67	20241112	0.38	N	333050	100	24 억	56464	N	N	N	N
63	20250210	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-6	5	-0.46	17487646	13570	47.54	1300	1301	1285	1691	911	1301	1288.70	0.23	-1568	1314	1307	1294	1287	1274	1311	1291	24	390	100	930	1	1	24459326	317	28.15	1.46	12	0.06	46.00	886.00	1670	20241212	-22.46	1152	20241112	12.41	1330	-2.63	20250131	1240	4.44	20250102	1670	-22.46	20241212	1152	12.41	20241112	0.38	N	333050	100	24 억	56464	N	N	N	N
64	20250210	101105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-6	5	-0.46	9820714	7614	26.68	1300	1301	1285	1691	911	1301	1289.82	0.23	-1568	1314	1307	1294	1287	1274	1311	1291	24	390	100	930	1	1	24459326	317	28.15	1.46	12	0.03	46.00	886.00	1670	20241212	-22.46	1152	20241112	12.41	1330	-2.63	20250131	1240	4.44	20250102	1670	-22.46	20241212	1152	12.41	20241112	0.38	N	333050	100	24 억	56464	N	N	N	N
65	20250210	091103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-3	5	-0.23	3410781	2634	9.23	1300	1301	1289	1691	911	1301	1294.91	0.23	-1827	1314	1307	1294	1287	1274	1311	1291	24	390	100	930	1	1	24459326	317	28.22	1.47	12	0.01	46.00	886.00	1670	20241212	-22.28	1152	20241112	12.67	1330	-2.41	20250131	1240	4.68	20250102	1670	-22.28	20241212	1152	12.67	20241112	0.38	N	333050	100	24 억	56464	N	N	N	N
66	20250207	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1301	5	2	0.39	36758593	28492	64.66	1294	1301	1281	1684	908	1296	1290.14	0.24	-2214	1324	1309	1293	1278	1262	1302	1271	24	388	100	930	1	1	24459326	318	28.28	1.47	12	0.12	46.00	886.00	1670	20241212	-22.10	1152	20241112	12.93	1330	-2.18	20250131	1240	4.92	20250102	1670	-22.10	20241212	1152	12.93	20241112	0.38	N	333050	100	24 억	58678	N	N	N	N
67	20250207	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-3	5	-0.23	35543056	27554	62.54	1294	1294	1281	1684	908	1296	1289.94	0.24	-2211	1324	1309	1293	1278	1262	1302	1271	24	388	100	930	1	1	24459326	316	28.11	1.46	12	0.11	46.00	886.00	1670	20241212	-22.57	1152	20241112	12.24	1330	-2.78	20250131	1240	4.27	20250102	1670	-22.57	20241212	1152	12.24	20241112	0.38	N	333050	100	24 억	58678	N	N	N	N
68	20250207	141054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-5	5	-0.39	31423166	24360	55.29	1294	1294	1281	1684	908	1296	1289.95	0.24	-2067	1324	1309	1293	1278	1262	1302	1271	24	388	100	930	1	1	24459326	316	28.07	1.46	12	0.10	46.00	886.00	1670	20241212	-22.69	1152	20241112	12.07	1330	-2.93	20250131	1240	4.11	20250102	1670	-22.69	20241212	1152	12.07	20241112	0.38	N	333050	100	24 억	58678	N	N	N	N
69	20250207	131052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-5	5	-0.39	26512814	20550	46.64	1294	1294	1281	1684	908	1296	1290.16	0.24	-2067	1324	1309	1293	1278	1262	1302	1271	24	388	100	930	1	1	24459326	316	28.07	1.46	12	0.08	46.00	886.00	1670	20241212	-22.69	1152	20241112	12.07	1330	-2.93	20250131	1240	4.11	20250102	1670	-22.69	20241212	1152	12.07	20241112	0.38	N	333050	100	24 억	58678	N	N	N	N
70	20250207	121050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-7	5	-0.54	24639720	19099	43.35	1294	1294	1281	1684	908	1296	1290.11	0.24	-2067	1324	1309	1293	1278	1262	1302	1271	24	388	100	930	1	1	24459326	315	28.02	1.45	12	0.08	46.00	886.00	1670	20241212	-22.81	1152	20241112	11.89	1330	-3.08	20250131	1240	3.95	20250102	1670	-22.81	20241212	1152	11.89	20241112	0.38	N	333050	100	24 억	58678	N	N	N	N
71	20250207	111049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-7	5	-0.54	23506410	18221	41.35	1294	1294	1281	1684	908	1296	1290.07	0.24	-2067	1324	1309	1293	1278	1262	1302	1271	24	388	100	930	1	1	24459326	315	28.02	1.45	12	0.07	46.00	886.00	1670	20241212	-22.81	1152	20241112	11.89	1330	-3.08	20250131	1240	3.95	20250102	1670	-22.81	20241212	1152	11.89	20241112	0.38	N	333050	100	24 억	58678	N	N	N	N
72	20250207	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-3	5	-0.23	21497182	16666	37.82	1294	1294	1281	1684	908	1296	1289.88	0.24	-1417	1324	1309	1293	1278	1262	1302	1271	24	388	100	930	1	1	24459326	316	28.11	1.46	12	0.07	46.00	886.00	1670	20241212	-22.57	1152	20241112	12.24	1330	-2.78	20250131	1240	4.27	20250102	1670	-22.57	20241212	1152	12.24	20241112	0.38	N	333050	100	24 억	58678	N	N	N	N
73	20250207	091100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-6	5	-0.46	7541358	5828	13.23	1294	1294	1290	1684	908	1296	1293.99	0.24	-21	1324	1309	1293	1278	1262	1302	1271	24	388	100	930	1	1	24459326	316	28.04	1.46	12	0.02	46.00	886.00	1670	20241212	-22.75	1152	20241112	11.98	1330	-3.01	20250131	1240	4.03	20250102	1670	-22.75	20241212	1152	11.98	20241112	0.38	N	333050	100	24 억	58678	N	N	N	N
74	20250206	161026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-1	5	-0.08	56767345	44061	129.60	1308	1308	1277	1686	908	1297	1288.38	0.24	-271	1308	1302	1294	1288	1280	1305	1291	24	389	100	930	1	1	24459326	317	28.17	1.46	12	0.18	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1330	-2.56	20250131	1240	4.52	20250102	1670	-22.40	20241212	1152	12.50	20241112	0.38	N	333050	100	24 억	58949	N	N	N	N
75	20250206	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-9	5	-0.69	45845601	35602	104.72	1308	1308	1277	1686	908	1297	1287.73	0.24	384	1308	1302	1294	1288	1280	1305	1291	24	389	100	930	1	1	24459326	315	28.00	1.45	12	0.15	46.00	886.00	1690	20240124	-23.79	1152	20241112	11.81	1330	-3.16	20250131	1240	3.87	20250102	1670	-22.87	20241212	1152	11.81	20241112	0.38	N	333050	100	24 억	58949	N	N	N	N
76	20250206	141030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1286	-11	5	-0.85	43158049	33509	98.56	1308	1308	1277	1686	908	1297	1287.95	0.24	384	1308	1302	1294	1288	1280	1305	1291	24	389	100	930	1	1	24459326	315	27.96	1.45	12	0.14	46.00	886.00	1690	20240124	-23.91	1152	20241112	11.63	1330	-3.31	20250131	1240	3.71	20250102	1670	-22.99	20241212	1152	11.63	20241112	0.38	N	333050	100	24 억	58949	N	N	N	N
77	20250206	131027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1283	-14	5	-1.08	42812576	33240	97.77	1308	1308	1277	1686	908	1297	1287.98	0.24	384	1308	1302	1294	1288	1280	1305	1291	24	389	100	930	1	1	24459326	314	27.89	1.45	12	0.14	46.00	886.00	1690	20240124	-24.08	1152	20241112	11.37	1330	-3.53	20250131	1240	3.47	20250102	1670	-23.17	20241212	1152	11.37	20241112	0.38	N	333050	100	24 억	58949	N	N	N	N
78	20250206	121024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-9	5	-0.69	31254467	24225	71.25	1308	1308	1285	1686	908	1297	1290.17	0.24	174	1308	1302	1294	1288	1280	1305	1291	24	389	100	930	1	1	24459326	315	28.00	1.45	12	0.10	46.00	886.00	1690	20240124	-23.79	1152	20241112	11.81	1330	-3.16	20250131	1240	3.87	20250102	1670	-22.87	20241212	1152	11.81	20241112	0.38	N	333050	100	24 억	58949	N	N	N	N
79	20250206	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-2	5	-0.15	22498214	17428	51.26	1308	1308	1285	1686	908	1297	1290.92	0.24	247	1308	1302	1294	1288	1280	1305	1291	24	389	100	930	1	1	24459326	317	28.15	1.46	12	0.07	46.00	886.00	1690	20240124	-23.37	1152	20241112	12.41	1330	-2.63	20250131	1240	4.44	20250102	1670	-22.46	20241212	1152	12.41	20241112	0.38	N	333050	100	24 억	58949	N	N	N	N
80	20250206	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	0	3	0.00	5454719	4202	12.36	1308	1308	1292	1686	908	1297	1298.12	0.24	-75	1308	1302	1294	1288	1280	1305	1291	24	389	100	930	1	1	24459326	317	28.20	1.46	12	0.02	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1330	-2.48	20250131	1240	4.60	20250102	1670	-22.34	20241212	1152	12.59	20241112	0.38	N	333050	100	24 억	58949	N	N	N	N
81	20250206	091032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	1	2	0.08	1489942	1144	3.36	1308	1308	1298	1686	908	1297	1302.40	0.24	-75	1308	1302	1294	1288	1280	1305	1291	24	389	100	930	1	1	24459326	317	28.22	1.47	12	0.00	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1330	-2.41	20250131	1240	4.68	20250102	1670	-22.28	20241212	1152	12.67	20241112	0.38	N	333050	100	24 억	58949	N	N	N	N
82	20250205	161015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	7	2	0.54	43854720	33998	113.09	1286	1300	1286	1677	903	1290	1289.92	0.22	5830	1303	1296	1288	1281	1273	1300	1285	24	387	100	920	1	1	24459326	317	28.20	1.46	12	0.14	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1330	-2.48	20250131	1240	4.60	20250102	1670	-22.34	20241212	1152	12.59	20241112	0.38	N	333050	100	24 억	53119	N	N	N	N
83	20250205	151019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1292	2	2	0.16	41649881	32293	107.42	1286	1300	1286	1677	903	1290	1289.75	0.22	5970	1303	1296	1288	1281	1273	1300	1285	24	387	100	920	1	1	24459326	316	28.09	1.46	12	0.13	46.00	886.00	1690	20240124	-23.55	1152	20241112	12.15	1330	-2.86	20250131	1240	4.19	20250102	1670	-22.63	20241212	1152	12.15	20241112	0.38	N	333050	100	24 억	53119	N	N	N	N
84	20250205	141019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	-3	5	-0.23	38531990	29872	99.36	1286	1300	1286	1677	903	1290	1289.90	0.22	6072	1303	1296	1288	1281	1273	1300	1285	24	387	100	920	1	1	24459326	315	27.98	1.45	12	0.12	46.00	886.00	1690	20240124	-23.85	1152	20241112	11.72	1330	-3.23	20250131	1240	3.79	20250102	1670	-22.93	20241212	1152	11.72	20241112	0.38	N	333050	100	24 억	53119	N	N	N	N
85	20250205	131015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	-3	5	-0.23	33635985	26073	86.73	1286	1300	1286	1677	903	1290	1290.07	0.22	6072	1303	1296	1288	1281	1273	1300	1285	24	387	100	920	1	1	24459326	315	27.98	1.45	12	0.11	46.00	886.00	1690	20240124	-23.85	1152	20241112	11.72	1330	-3.23	20250131	1240	3.79	20250102	1670	-22.93	20241212	1152	11.72	20241112	0.38	N	333050	100	24 억	53119	N	N	N	N
86	20250205	121021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	7	2	0.54	16976629	13149	43.74	1286	1300	1286	1677	903	1290	1291.10	0.22	5160	1303	1296	1288	1281	1273	1300	1285	24	387	100	920	1	1	24459326	317	28.20	1.46	12	0.05	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1330	-2.48	20250131	1240	4.60	20250102	1670	-22.34	20241212	1152	12.59	20241112	0.38	N	333050	100	24 억	53119	N	N	N	N
87	20250205	111015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	8	2	0.62	15041327	11653	38.76	1286	1300	1286	1677	903	1290	1290.77	0.22	5160	1303	1296	1288	1281	1273	1300	1285	24	387	100	920	1	1	24459326	317	28.22	1.47	12	0.05	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1330	-2.41	20250131	1240	4.68	20250102	1670	-22.28	20241212	1152	12.67	20241112	0.38	N	333050	100	24 억	53119	N	N	N	N
88	20250205	101026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	8	2	0.62	14310865	11088	36.88	1286	1300	1286	1677	903	1290	1290.66	0.22	5085	1303	1296	1288	1281	1273	1300	1285	24	387	100	920	1	1	24459326	317	28.22	1.47	12	0.05	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1330	-2.41	20250131	1240	4.68	20250102	1670	-22.28	20241212	1152	12.67	20241112	0.38	N	333050	100	24 억	53119	N	N	N	N
89	20250205	091033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	0	3	0.00	144472	112	0.37	1286	1290	1286	1677	903	1290	1289.93	0.22	0	1303	1296	1288	1281	1273	1300	1285	24	387	100	920	1	1	24459326	316	28.04	1.46	12	0.00	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1330	-3.01	20250131	1240	4.03	20250102	1670	-22.75	20241212	1152	11.98	20241112	0.38	N	333050	100	24 억	53119	N	N	N	N
90	20250204	160954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-2	5	-0.15	38728583	30053	47.49	1285	1295	1280	1679	905	1292	1288.68	0.20	4956	1339	1315	1296	1272	1253	1306	1263	24	387	100	930	1	1	24459326	316	28.04	1.46	12	0.12	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1330	-3.01	20250131	1240	4.03	20250102	1670	-22.75	20241212	1152	11.98	20241112	0.38	N	333050	100	24 억	48097	N	N	N	N
91	20250204	151007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-4	5	-0.31	38167436	29618	46.80	1285	1295	1280	1679	905	1292	1288.66	0.20	5388	1339	1315	1296	1272	1253	1306	1263	24	387	100	930	1	1	24459326	315	28.00	1.45	12	0.12	46.00	886.00	1690	20240124	-23.79	1152	20241112	11.81	1330	-3.16	20250131	1240	3.87	20250102	1670	-22.87	20241212	1152	11.81	20241112	0.38	N	333050	100	24 억	48097	N	N	N	N
92	20250204	141005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1292	0	3	0.00	32899246	25528	40.34	1285	1295	1280	1679	905	1292	1288.75	0.20	4955	1339	1315	1296	1272	1253	1306	1263	24	387	100	930	1	1	24459326	316	28.09	1.46	12	0.10	46.00	886.00	1690	20240124	-23.55	1152	20241112	12.15	1330	-2.86	20250131	1240	4.19	20250102	1670	-22.63	20241212	1152	12.15	20241112	0.38	N	333050	100	24 억	48097	N	N	N	N
93	20250204	131009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	2	2	0.15	32311149	25073	39.62	1285	1295	1280	1679	905	1292	1288.68	0.20	4918	1339	1315	1296	1272	1253	1306	1263	24	387	100	930	1	1	24459326	317	28.13	1.46	12	0.10	46.00	886.00	1690	20240124	-23.43	1152	20241112	12.33	1330	-2.71	20250131	1240	4.35	20250102	1670	-22.51	20241212	1152	12.33	20241112	0.38	N	333050	100	24 억	48097	N	N	N	N
94	20250204	121020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	1	2	0.08	31439523	24399	38.56	1285	1295	1280	1679	905	1292	1288.56	0.20	5217	1339	1315	1296	1272	1253	1306	1263	24	387	100	930	1	1	24459326	316	28.11	1.46	12	0.10	46.00	886.00	1690	20240124	-23.49	1152	20241112	12.24	1330	-2.78	20250131	1240	4.27	20250102	1670	-22.57	20241212	1152	12.24	20241112	0.38	N	333050	100	24 억	48097	N	N	N	N
95	20250204	111000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	1	2	0.08	18263338	14172	22.40	1285	1295	1280	1679	905	1292	1288.69	0.20	3500	1339	1315	1296	1272	1253	1306	1263	24	387	100	930	1	1	24459326	316	28.11	1.46	12	0.06	46.00	886.00	1690	20240124	-23.49	1152	20241112	12.24	1330	-2.78	20250131	1240	4.27	20250102	1670	-22.57	20241212	1152	12.24	20241112	0.38	N	333050	100	24 억	48097	N	N	N	N
96	20250204	101004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-1	5	-0.08	16091993	12490	19.74	1285	1295	1280	1679	905	1292	1288.39	0.20	3500	1339	1315	1296	1272	1253	1306	1263	24	387	100	930	1	1	24459326	316	28.07	1.46	12	0.05	46.00	886.00	1690	20240124	-23.61	1152	20241112	12.07	1330	-2.93	20250131	1240	4.11	20250102	1670	-22.69	20241212	1152	12.07	20241112	0.38	N	333050	100	24 억	48097	N	N	N	N
97	20250204	091004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	-7	5	-0.54	1870370	1457	2.30	1285	1285	1280	1679	905	1292	1283.71	0.20	0	1339	1315	1296	1272	1253	1306	1263	24	387	100	930	1	1	24459326	314	27.93	1.45	12	0.01	46.00	886.00	1690	20240124	-23.96	1152	20241112	11.55	1330	-3.38	20250131	1240	3.63	20250102	1670	-23.05	20241212	1152	11.55	20241112	0.38	N	333050	100	24 억	48097	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History