KissMeData/038540/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1397	-10	5	-0.71	224630691	161356	104.41	1402	1435	1372	1829	985	1407	1392.14	3.35	-83454	1441	1423	1415	1397	1389	1420	1394	572	422	1000	980	1	1	55328313	773	-1.26	0.12	12	0.29	-1113.00	12066.00	4000	20240313	-65.07	1357	20241209	2.95	1618	-13.66	20250109	1372	1.82	20250228	4000	-65.07	20240313	1357	2.95	20241209	0.85	N	038540	1000	571 억	1855414	N	N	N	N
3	20250228	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1393	-14	5	-1.00	221909666	159401	103.14	1402	1435	1372	1829	985	1407	1392.15	3.35	-83373	1441	1423	1415	1397	1389	1420	1394	572	422	1000	980	1	1	55328313	771	-1.25	0.12	12	0.29	-1113.00	12066.00	4000	20240313	-65.18	1357	20241209	2.65	1618	-13.91	20250109	1372	1.53	20250228	4000	-65.18	20240313	1357	2.65	20241209	0.85	N	038540	1000	571 억	1855414	N	N	N	N
4	20250228	140506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1394	-13	5	-0.92	208665213	149902	96.99	1402	1435	1372	1829	985	1407	1392.01	3.35	-79972	1441	1423	1415	1397	1389	1420	1394	572	422	1000	980	1	1	55328313	771	-1.25	0.12	12	0.27	-1113.00	12066.00	4000	20240313	-65.15	1357	20241209	2.73	1618	-13.84	20250109	1372	1.60	20250228	4000	-65.15	20240313	1357	2.73	20241209	0.85	N	038540	1000	571 억	1855414	N	N	N	N
5	20250228	130505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1392	-15	5	-1.07	201669504	144892	93.75	1402	1435	1372	1829	985	1407	1391.86	3.35	-78755	1441	1423	1415	1397	1389	1420	1394	572	422	1000	980	1	1	55328313	770	-1.25	0.12	12	0.26	-1113.00	12066.00	4000	20240313	-65.20	1357	20241209	2.58	1618	-13.97	20250109	1372	1.46	20250228	4000	-65.20	20240313	1357	2.58	20241209	0.85	N	038540	1000	571 억	1855414	N	N	N	N
6	20250228	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1388	-19	5	-1.35	199279443	143172	92.64	1402	1435	1372	1829	985	1407	1391.89	3.35	-77371	1441	1423	1415	1397	1389	1420	1394	572	422	1000	980	1	1	55328313	768	-1.25	0.12	12	0.26	-1113.00	12066.00	4000	20240313	-65.30	1357	20241209	2.28	1618	-14.22	20250109	1372	1.17	20250228	4000	-65.30	20240313	1357	2.28	20241209	0.85	N	038540	1000	571 억	1855414	N	N	N	N
7	20250228	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1385	-22	5	-1.56	191640544	137659	89.07	1402	1435	1372	1829	985	1407	1392.14	3.35	-71973	1441	1423	1415	1397	1389	1420	1394	572	422	1000	980	1	1	55328313	766	-1.24	0.11	12	0.25	-1113.00	12066.00	4000	20240313	-65.38	1357	20241209	2.06	1618	-14.40	20250109	1372	0.95	20250228	4000	-65.38	20240313	1357	2.06	20241209	0.85	N	038540	1000	571 억	1855414	N	N	N	N
8	20250228	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1391	-16	5	-1.14	83262118	59585	38.55	1402	1435	1390	1829	985	1407	1397.37	3.35	-40295	1441	1423	1415	1397	1389	1420	1394	572	422	1000	980	1	1	55328313	770	-1.25	0.12	12	0.11	-1113.00	12066.00	4000	20240313	-65.22	1357	20241209	2.51	1618	-14.03	20250109	1390	0.07	20250228	4000	-65.22	20240313	1357	2.51	20241209	0.85	N	038540	1000	571 억	1855414	N	N	N	N
9	20250228	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1410	3	2	0.21	1553659	1104	0.71	1402	1435	1402	1829	985	1407	1407.30	3.35	-56	1441	1423	1415	1397	1389	1420	1394	572	422	1000	980	1	1	55328313	780	-1.27	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-64.75	1357	20241209	3.91	1618	-12.86	20250109	1402	0.57	20250228	4000	-64.75	20240313	1357	3.91	20241209	0.85	N	038540	1000	571 억	1855414	N	N	N	N
10	20250227	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1407	2	2	0.14	219213368	154547	141.62	1419	1433	1407	1826	984	1405	1418.52	3.27	53806	1426	1415	1409	1398	1392	1412	1395	572	421	1000	980	1	1	55328313	778	-1.26	0.12	12	0.28	-1113.00	12066.00	4000	20240313	-64.82	1357	20241209	3.68	1618	-13.04	20250109	1403	0.29	20250226	4000	-64.82	20240313	1357	3.68	20241209	0.83	N	038540	1000	571 억	1810397	N	N	N	N
11	20250227	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1419	14	2	1.00	204530512	144138	132.08	1419	1433	1407	1826	984	1405	1418.99	3.27	52691	1426	1415	1409	1398	1392	1412	1395	572	421	1000	980	1	1	55328313	785	-1.27	0.12	12	0.26	-1113.00	12066.00	4000	20240313	-64.53	1357	20241209	4.57	1618	-12.30	20250109	1403	1.14	20250226	4000	-64.53	20240313	1357	4.57	20241209	0.83	N	038540	1000	571 억	1810397	N	N	N	N
12	20250227	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1417	12	2	0.85	132676575	93453	85.63	1419	1433	1407	1826	984	1405	1419.71	3.27	35073	1426	1415	1409	1398	1392	1412	1395	572	421	1000	980	1	1	55328313	784	-1.27	0.12	12	0.17	-1113.00	12066.00	4000	20240313	-64.57	1357	20241209	4.42	1618	-12.42	20250109	1403	1.00	20250226	4000	-64.57	20240313	1357	4.42	20241209	0.83	N	038540	1000	571 억	1810397	N	N	N	N
13	20250227	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1420	15	2	1.07	95611453	67332	61.70	1419	1433	1407	1826	984	1405	1420.00	3.27	27012	1426	1415	1409	1398	1392	1412	1395	572	421	1000	980	1	1	55328313	786	-1.28	0.12	12	0.12	-1113.00	12066.00	4000	20240313	-64.50	1357	20241209	4.64	1618	-12.24	20250109	1403	1.21	20250226	4000	-64.50	20240313	1357	4.64	20241209	0.83	N	038540	1000	571 억	1810397	N	N	N	N
14	20250227	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1431	26	2	1.85	62534643	44029	40.35	1419	1433	1407	1826	984	1405	1420.31	3.27	14074	1426	1415	1409	1398	1392	1412	1395	572	421	1000	980	1	1	55328313	792	-1.29	0.12	12	0.08	-1113.00	12066.00	4000	20240313	-64.22	1357	20241209	5.45	1618	-11.56	20250109	1403	2.00	20250226	4000	-64.22	20240313	1357	5.45	20241209	0.83	N	038540	1000	571 억	1810397	N	N	N	N
15	20250227	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1419	14	2	1.00	23664010	16624	15.23	1419	1433	1407	1826	984	1405	1423.48	3.27	139	1426	1415	1409	1398	1392	1412	1395	572	421	1000	980	1	1	55328313	785	-1.27	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-64.53	1357	20241209	4.57	1618	-12.30	20250109	1403	1.14	20250226	4000	-64.53	20240313	1357	4.57	20241209	0.83	N	038540	1000	571 억	1810397	N	N	N	N
16	20250227	100515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	24	2	1.71	13419919	9451	8.66	1419	1430	1407	1826	984	1405	1419.95	3.27	-2024	1426	1415	1409	1398	1392	1412	1395	572	421	1000	980	1	1	55328313	791	-1.28	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-64.28	1357	20241209	5.31	1618	-11.68	20250109	1403	1.85	20250226	4000	-64.28	20240313	1357	5.31	20241209	0.83	N	038540	1000	571 억	1810397	N	N	N	N
17	20250227	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1418	13	2	0.93	233897	165	0.15	1419	1420	1407	1826	984	1405	1417.56	3.27	-19	1426	1415	1409	1398	1392	1412	1395	572	421	1000	980	1	1	55328313	785	-1.27	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-64.55	1357	20241209	4.50	1618	-12.36	20250109	1403	1.07	20250226	4000	-64.55	20240313	1357	4.50	20241209	0.83	N	038540	1000	571 억	1810397	N	N	N	N
18	20250226	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1405	-14	5	-0.99	154232175	109130	50.54	1419	1420	1403	1844	994	1419	1413.29	3.35	-29783	1456	1437	1421	1402	1386	1429	1394	572	425	1000	990	1	1	55328313	777	-1.26	0.12	12	0.20	-1113.00	12066.00	4000	20240313	-64.88	1357	20241209	3.54	1618	-13.16	20250109	1403	0.14	20250226	4000	-64.88	20240313	1357	3.54	20241209	0.85	N	038540	1000	571 억	1851338	N	N	N	N
19	20250226	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1410	-9	5	-0.63	147687453	104476	48.38	1419	1420	1403	1844	994	1419	1413.60	3.35	-25654	1456	1437	1421	1402	1386	1429	1394	572	425	1000	990	1	1	55328313	780	-1.27	0.12	12	0.19	-1113.00	12066.00	4000	20240313	-64.75	1357	20241209	3.91	1618	-12.86	20250109	1403	0.50	20250226	4000	-64.75	20240313	1357	3.91	20241209	0.85	N	038540	1000	571 억	1851338	N	N	N	N
20	20250226	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1414	-5	5	-0.35	101533808	71690	33.20	1419	1420	1405	1844	994	1419	1416.29	3.35	-22519	1456	1437	1421	1402	1386	1429	1394	572	425	1000	990	1	1	55328313	782	-1.27	0.12	12	0.13	-1113.00	12066.00	4000	20240313	-64.65	1357	20241209	4.20	1618	-12.61	20250109	1405	0.64	20250226	4000	-64.65	20240313	1357	4.20	20241209	0.85	N	038540	1000	571 억	1851338	N	N	N	N
21	20250226	130458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1417	-2	5	-0.14	46355765	32786	15.18	1419	1419	1405	1844	994	1419	1413.89	3.35	-16960	1456	1437	1421	1402	1386	1429	1394	572	425	1000	990	1	1	55328313	784	-1.27	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-64.57	1357	20241209	4.42	1618	-12.42	20250109	1405	0.85	20250226	4000	-64.57	20240313	1357	4.42	20241209	0.85	N	038540	1000	571 억	1851338	N	N	N	N
22	20250226	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1412	-7	5	-0.49	26806270	18986	8.79	1419	1419	1405	1844	994	1419	1411.90	3.35	-13683	1456	1437	1421	1402	1386	1429	1394	572	425	1000	990	1	1	55328313	781	-1.27	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-64.70	1357	20241209	4.05	1618	-12.73	20250109	1405	0.50	20250226	4000	-64.70	20240313	1357	4.05	20241209	0.85	N	038540	1000	571 억	1851338	N	N	N	N
23	20250226	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1412	-7	5	-0.49	23081514	16351	7.57	1419	1419	1405	1844	994	1419	1411.63	3.35	-12293	1456	1437	1421	1402	1386	1429	1394	572	425	1000	990	1	1	55328313	781	-1.27	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-64.70	1357	20241209	4.05	1618	-12.73	20250109	1405	0.50	20250226	4000	-64.70	20240313	1357	4.05	20241209	0.85	N	038540	1000	571 억	1851338	N	N	N	N
24	20250226	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1414	-5	5	-0.35	11678079	8284	3.84	1419	1419	1405	1844	994	1419	1409.71	3.35	-4243	1456	1437	1421	1402	1386	1429	1394	572	425	1000	990	1	1	55328313	782	-1.27	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-64.65	1357	20241209	4.20	1618	-12.61	20250109	1405	0.64	20250226	4000	-64.65	20240313	1357	4.20	20241209	0.85	N	038540	1000	571 억	1851338	N	N	N	N
25	20250226	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1409	-10	5	-0.70	3213894	2282	1.06	1419	1419	1405	1844	994	1419	1408.37	3.35	-406	1456	1437	1421	1402	1386	1429	1394	572	425	1000	990	1	1	55328313	780	-1.27	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-64.78	1357	20241209	3.83	1618	-12.92	20250109	1405	0.28	20250226	4000	-64.78	20240313	1357	3.83	20241209	0.85	N	038540	1000	571 억	1851338	N	N	N	N
26	20250225	160456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1419	-14	5	-0.98	304730353	215864	278.25	1440	1440	1405	1862	1004	1433	1411.68	3.46	-64892	1444	1438	1429	1423	1414	1441	1426	572	429	1000	1000	1	1	55328313	785	-1.27	0.12	12	0.39	-1113.00	12066.00	4000	20240313	-64.53	1357	20241209	4.57	1618	-12.30	20250109	1405	1.00	20250225	4000	-64.53	20240313	1357	4.57	20241209	0.84	N	038540	1000	571 억	1916085	N	N	N	N
27	20250225	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1407	-26	5	-1.81	292221983	206997	266.82	1440	1440	1405	1862	1004	1433	1411.72	3.46	-65256	1444	1438	1429	1423	1414	1441	1426	572	429	1000	1000	1	1	55328313	778	-1.26	0.12	12	0.37	-1113.00	12066.00	4000	20240313	-64.82	1357	20241209	3.68	1618	-13.04	20250109	1405	0.14	20250225	4000	-64.82	20240313	1357	3.68	20241209	0.84	N	038540	1000	571 억	1916085	N	N	N	N
28	20250225	140456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1408	-25	5	-1.74	237274827	167963	216.51	1440	1440	1406	1862	1004	1433	1412.66	3.46	-48521	1444	1438	1429	1423	1414	1441	1426	572	429	1000	1000	1	1	55328313	779	-1.27	0.12	12	0.30	-1113.00	12066.00	4000	20240313	-64.80	1357	20241209	3.76	1618	-12.98	20250109	1406	0.14	20250225	4000	-64.80	20240313	1357	3.76	20241209	0.84	N	038540	1000	571 억	1916085	N	N	N	N
29	20250225	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1411	-22	5	-1.54	217909193	154228	198.80	1440	1440	1406	1862	1004	1433	1412.90	3.46	-38804	1444	1438	1429	1423	1414	1441	1426	572	429	1000	1000	1	1	55328313	781	-1.27	0.12	12	0.28	-1113.00	12066.00	4000	20240313	-64.72	1357	20241209	3.98	1618	-12.79	20250109	1406	0.36	20250225	4000	-64.72	20240313	1357	3.98	20241209	0.84	N	038540	1000	571 억	1916085	N	N	N	N
30	20250225	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1413	-20	5	-1.40	194086756	137331	177.02	1440	1440	1406	1862	1004	1433	1413.28	3.46	-32548	1444	1438	1429	1423	1414	1441	1426	572	429	1000	1000	1	1	55328313	782	-1.27	0.12	12	0.25	-1113.00	12066.00	4000	20240313	-64.67	1357	20241209	4.13	1618	-12.67	20250109	1406	0.50	20250225	4000	-64.67	20240313	1357	4.13	20241209	0.84	N	038540	1000	571 억	1916085	N	N	N	N
31	20250225	110456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1415	-18	5	-1.26	150396235	106363	137.10	1440	1440	1407	1862	1004	1433	1413.99	3.46	-20578	1444	1438	1429	1423	1414	1441	1426	572	429	1000	1000	1	1	55328313	783	-1.27	0.12	12	0.19	-1113.00	12066.00	4000	20240313	-64.62	1357	20241209	4.27	1618	-12.55	20250109	1407	0.57	20250225	4000	-64.62	20240313	1357	4.27	20241209	0.84	N	038540	1000	571 억	1916085	N	N	N	N
32	20250225	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1424	-9	5	-0.63	78946795	55727	71.83	1440	1440	1408	1862	1004	1433	1416.67	3.46	-17066	1444	1438	1429	1423	1414	1441	1426	572	429	1000	1000	1	1	55328313	788	-1.28	0.12	12	0.10	-1113.00	12066.00	4000	20240313	-64.40	1357	20241209	4.94	1618	-11.99	20250109	1408	1.14	20250225	4000	-64.40	20240313	1357	4.94	20241209	0.84	N	038540	1000	571 억	1916085	N	N	N	N
33	20250225	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1427	-6	5	-0.42	169790	118	0.15	1440	1440	1426	1862	1004	1433	1438.90	3.46	-19	1444	1438	1429	1423	1414	1441	1426	572	429	1000	1000	1	1	55328313	790	-1.28	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-64.32	1357	20241209	5.16	1618	-11.80	20250109	1419	0.56	20250217	4000	-64.32	20240313	1357	5.16	20241209	0.84	N	038540	1000	571 억	1916085	N	N	N	N
34	20250224	160453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1433	0	3	0.00	109372084	76554	33.16	1426	1435	1420	1862	1004	1433	1428.69	3.45	-10025	1469	1450	1435	1416	1401	1443	1409	572	429	1000	1000	1	1	55328313	793	-1.29	0.12	12	0.14	-1113.00	12066.00	4000	20240313	-64.17	1357	20241209	5.60	1618	-11.43	20250109	1419	0.99	20250217	4000	-64.17	20240313	1357	5.60	20241209	0.84	N	038540	1000	571 억	1906113	N	N	N	N
35	20250224	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1433	0	3	0.00	103124900	72192	31.27	1426	1435	1420	1862	1004	1433	1428.48	3.45	-10384	1469	1450	1435	1416	1401	1443	1409	572	429	1000	1000	1	1	55328313	793	-1.29	0.12	12	0.13	-1113.00	12066.00	4000	20240313	-64.17	1357	20241209	5.60	1618	-11.43	20250109	1419	0.99	20250217	4000	-64.17	20240313	1357	5.60	20241209	0.84	N	038540	1000	571 억	1906113	N	N	N	N
36	20250224	140452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1427	-6	5	-0.42	88622708	62063	26.88	1426	1435	1420	1862	1004	1433	1427.95	3.45	-9380	1469	1450	1435	1416	1401	1443	1409	572	429	1000	1000	1	1	55328313	790	-1.28	0.12	12	0.11	-1113.00	12066.00	4000	20240313	-64.32	1357	20241209	5.16	1618	-11.80	20250109	1419	0.56	20250217	4000	-64.32	20240313	1357	5.16	20241209	0.84	N	038540	1000	571 억	1906113	N	N	N	N
37	20250224	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	-4	5	-0.28	78105216	54685	23.69	1426	1435	1420	1862	1004	1433	1428.27	3.45	-9058	1469	1450	1435	1416	1401	1443	1409	572	429	1000	1000	1	1	55328313	791	-1.28	0.12	12	0.10	-1113.00	12066.00	4000	20240313	-64.28	1357	20241209	5.31	1618	-11.68	20250109	1419	0.70	20250217	4000	-64.28	20240313	1357	5.31	20241209	0.84	N	038540	1000	571 억	1906113	N	N	N	N
38	20250224	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	-4	5	-0.28	76211889	53360	23.11	1426	1435	1420	1862	1004	1433	1428.26	3.45	-9985	1469	1450	1435	1416	1401	1443	1409	572	429	1000	1000	1	1	55328313	791	-1.28	0.12	12	0.10	-1113.00	12066.00	4000	20240313	-64.28	1357	20241209	5.31	1618	-11.68	20250109	1419	0.70	20250217	4000	-64.28	20240313	1357	5.31	20241209	0.84	N	038540	1000	571 억	1906113	N	N	N	N
39	20250224	110450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1428	-5	5	-0.35	55257745	38679	16.75	1426	1435	1420	1862	1004	1433	1428.62	3.45	-10363	1469	1450	1435	1416	1401	1443	1409	572	429	1000	1000	1	1	55328313	790	-1.28	0.12	12	0.07	-1113.00	12066.00	4000	20240313	-64.30	1357	20241209	5.23	1618	-11.74	20250109	1419	0.63	20250217	4000	-64.30	20240313	1357	5.23	20241209	0.84	N	038540	1000	571 억	1906113	N	N	N	N
40	20250224	100450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1432	-1	5	-0.07	20579257	14372	6.23	1426	1435	1426	1862	1004	1433	1431.90	3.45	-125	1469	1450	1435	1416	1401	1443	1409	572	429	1000	1000	1	1	55328313	792	-1.29	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-64.20	1357	20241209	5.53	1618	-11.50	20250109	1419	0.92	20250217	4000	-64.20	20240313	1357	5.53	20241209	0.84	N	038540	1000	571 억	1906113	N	N	N	N
41	20250224	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1432	-1	5	-0.07	4527045	3168	1.37	1426	1433	1426	1862	1004	1433	1428.99	3.45	-236	1469	1450	1435	1416	1401	1443	1409	572	429	1000	1000	1	1	55328313	792	-1.29	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-64.20	1357	20241209	5.53	1618	-11.50	20250109	1419	0.92	20250217	4000	-64.20	20240313	1357	5.53	20241209	0.84	N	038540	1000	571 억	1906113	N	N	N	N
42	20250221	160450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1433	-6	5	-0.42	330817934	230567	177.94	1454	1454	1420	1870	1008	1439	1434.80	3.49	-21735	1456	1447	1435	1426	1414	1452	1431	572	431	1000	1000	1	1	55328313	793	-1.29	0.12	12	0.42	-1113.00	12066.00	4000	20240313	-64.17	1357	20241209	5.60	1618	-11.43	20250109	1419	0.99	20250217	4000	-64.17	20240313	1357	5.60	20241209	0.84	N	038540	1000	571 억	1933499	N	N	N	N
43	20250221	150452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1431	-8	5	-0.56	324702445	226299	174.65	1454	1454	1420	1870	1008	1439	1434.84	3.49	-17909	1456	1447	1435	1426	1414	1452	1431	572	431	1000	1000	1	1	55328313	792	-1.29	0.12	12	0.41	-1113.00	12066.00	4000	20240313	-64.22	1357	20241209	5.45	1618	-11.56	20250109	1419	0.85	20250217	4000	-64.22	20240313	1357	5.45	20241209	0.84	N	038540	1000	571 억	1933499	N	N	N	N
44	20250221	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1428	-11	5	-0.76	239920074	166994	128.88	1454	1454	1428	1870	1008	1439	1436.70	3.49	-5898	1456	1447	1435	1426	1414	1452	1431	572	431	1000	1000	1	1	55328313	790	-1.28	0.12	12	0.30	-1113.00	12066.00	4000	20240313	-64.30	1357	20241209	5.23	1618	-11.74	20250109	1419	0.63	20250217	4000	-64.30	20240313	1357	5.23	20241209	0.84	N	038540	1000	571 억	1933499	N	N	N	N
45	20250221	130450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1442	3	2	0.21	167990031	116860	90.19	1454	1454	1428	1870	1008	1439	1437.53	3.49	2399	1456	1447	1435	1426	1414	1452	1431	572	431	1000	1000	1	1	55328313	798	-1.30	0.12	12	0.21	-1113.00	12066.00	4000	20240313	-63.95	1357	20241209	6.26	1618	-10.88	20250109	1419	1.62	20250217	4000	-63.95	20240313	1357	6.26	20241209	0.84	N	038540	1000	571 억	1933499	N	N	N	N
46	20250221	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1440	1	2	0.07	162727522	113211	87.37	1454	1454	1428	1870	1008	1439	1437.38	3.49	3507	1456	1447	1435	1426	1414	1452	1431	572	431	1000	1000	1	1	55328313	797	-1.29	0.12	12	0.20	-1113.00	12066.00	4000	20240313	-64.00	1357	20241209	6.12	1618	-11.00	20250109	1419	1.48	20250217	4000	-64.00	20240313	1357	6.12	20241209	0.84	N	038540	1000	571 억	1933499	N	N	N	N
47	20250221	110449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1442	3	2	0.21	137949457	95927	74.03	1454	1454	1428	1870	1008	1439	1438.07	3.49	7207	1456	1447	1435	1426	1414	1452	1431	572	431	1000	1000	1	1	55328313	798	-1.30	0.12	12	0.17	-1113.00	12066.00	4000	20240313	-63.95	1357	20241209	6.26	1618	-10.88	20250109	1419	1.62	20250217	4000	-63.95	20240313	1357	6.26	20241209	0.84	N	038540	1000	571 억	1933499	N	N	N	N
48	20250221	100450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1440	1	2	0.07	41520069	28872	22.28	1454	1454	1435	1870	1008	1439	1438.07	3.49	-12659	1456	1447	1435	1426	1414	1452	1431	572	431	1000	1000	1	1	55328313	797	-1.29	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-64.00	1357	20241209	6.12	1618	-11.00	20250109	1419	1.48	20250217	4000	-64.00	20240313	1357	6.12	20241209	0.84	N	038540	1000	571 억	1933499	N	N	N	N
49	20250221	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	0	3	0.00	2797405	1935	1.49	1454	1454	1439	1870	1008	1439	1445.69	3.49	-984	1456	1447	1435	1426	1414	1452	1431	572	431	1000	1000	1	1	55328313	796	-1.29	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-64.03	1357	20241209	6.04	1618	-11.06	20250109	1419	1.41	20250217	4000	-64.03	20240313	1357	6.04	20241209	0.84	N	038540	1000	571 억	1933499	N	N	N	N
50	20250220	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	12	2	0.84	183658956	128357	128.37	1430	1444	1423	1855	999	1427	1430.84	3.48	8291	1457	1441	1434	1418	1411	1438	1415	572	428	1000	990	1	1	55328313	796	-1.29	0.12	12	0.23	-1113.00	12066.00	4000	20240313	-64.03	1357	20241209	6.04	1618	-11.06	20250109	1419	1.41	20250217	4000	-64.03	20240313	1357	6.04	20241209	0.84	N	038540	1000	571 억	1925207	N	N	N	N
51	20250220	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1430	3	2	0.21	173208774	121066	121.07	1430	1444	1423	1855	999	1427	1430.70	3.48	6382	1457	1441	1434	1418	1411	1438	1415	572	428	1000	990	1	1	55328313	791	-1.28	0.12	12	0.22	-1113.00	12066.00	4000	20240313	-64.25	1357	20241209	5.38	1618	-11.62	20250109	1419	0.78	20250217	4000	-64.25	20240313	1357	5.38	20241209	0.84	N	038540	1000	571 억	1925207	N	N	N	N
52	20250220	140450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1431	4	2	0.28	144328232	100910	100.92	1430	1444	1423	1855	999	1427	1430.27	3.48	3082	1457	1441	1434	1418	1411	1438	1415	572	428	1000	990	1	1	55328313	792	-1.29	0.12	12	0.18	-1113.00	12066.00	4000	20240313	-64.22	1357	20241209	5.45	1618	-11.56	20250109	1419	0.85	20250217	4000	-64.22	20240313	1357	5.45	20241209	0.84	N	038540	1000	571 억	1925207	N	N	N	N
53	20250220	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1428	1	2	0.07	116485773	81479	81.48	1430	1444	1423	1855	999	1427	1429.64	3.48	5150	1457	1441	1434	1418	1411	1438	1415	572	428	1000	990	1	1	55328313	790	-1.28	0.12	12	0.15	-1113.00	12066.00	4000	20240313	-64.30	1357	20241209	5.23	1618	-11.74	20250109	1419	0.63	20250217	4000	-64.30	20240313	1357	5.23	20241209	0.84	N	038540	1000	571 억	1925207	N	N	N	N
54	20250220	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1428	1	2	0.07	110284552	77141	77.15	1430	1444	1423	1855	999	1427	1429.65	3.48	5281	1457	1441	1434	1418	1411	1438	1415	572	428	1000	990	1	1	55328313	790	-1.28	0.12	12	0.14	-1113.00	12066.00	4000	20240313	-64.30	1357	20241209	5.23	1618	-11.74	20250109	1419	0.63	20250217	4000	-64.30	20240313	1357	5.23	20241209	0.84	N	038540	1000	571 억	1925207	N	N	N	N
55	20250220	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1430	3	2	0.21	104522739	73108	73.11	1430	1444	1423	1855	999	1427	1429.70	3.48	4155	1457	1441	1434	1418	1411	1438	1415	572	428	1000	990	1	1	55328313	791	-1.28	0.12	12	0.13	-1113.00	12066.00	4000	20240313	-64.25	1357	20241209	5.38	1618	-11.62	20250109	1419	0.78	20250217	4000	-64.25	20240313	1357	5.38	20241209	0.84	N	038540	1000	571 억	1925207	N	N	N	N
56	20250220	100447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1426	-1	5	-0.07	73167400	51155	51.16	1430	1444	1423	1855	999	1427	1430.31	3.48	-2831	1457	1441	1434	1418	1411	1438	1415	572	428	1000	990	1	1	55328313	789	-1.28	0.12	12	0.09	-1113.00	12066.00	4000	20240313	-64.35	1357	20241209	5.08	1618	-11.87	20250109	1419	0.49	20250217	4000	-64.35	20240313	1357	5.08	20241209	0.84	N	038540	1000	571 억	1925207	N	N	N	N
57	20250220	090449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1433	6	2	0.42	17396966	12196	12.20	1430	1435	1423	1855	999	1427	1426.45	3.48	-5375	1457	1441	1434	1418	1411	1438	1415	572	428	1000	990	1	1	55328313	793	-1.29	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-64.17	1357	20241209	5.60	1618	-11.43	20250109	1419	0.99	20250217	4000	-64.17	20240313	1357	5.60	20241209	0.84	N	038540	1000	571 억	1925207	N	N	N	N
58	20250219	160446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1427	-16	5	-1.11	143093119	99961	182.93	1429	1450	1427	1875	1011	1443	1431.49	3.51	-9694	1471	1456	1439	1424	1407	1448	1416	572	432	1000	1010	1	1	55328313	790	-1.28	0.12	12	0.18	-1113.00	12066.00	4000	20240313	-64.32	1357	20241209	5.16	1618	-11.80	20250109	1419	0.56	20250217	4000	-64.32	20240313	1357	5.16	20241209	0.85	N	038540	1000	571 억	1942366	N	N	N	N
59	20250219	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1436	-7	5	-0.49	107709668	75197	137.62	1429	1450	1427	1875	1011	1443	1432.37	3.51	-5406	1471	1456	1439	1424	1407	1448	1416	572	432	1000	1010	1	1	55328313	795	-1.29	0.12	12	0.14	-1113.00	12066.00	4000	20240313	-64.10	1357	20241209	5.82	1618	-11.25	20250109	1419	1.20	20250217	4000	-64.10	20240313	1357	5.82	20241209	0.85	N	038540	1000	571 억	1942366	N	N	N	N
60	20250219	140445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1434	-9	5	-0.62	75994069	53048	97.08	1429	1450	1427	1875	1011	1443	1432.55	3.51	-1800	1471	1456	1439	1424	1407	1448	1416	572	432	1000	1010	1	1	55328313	793	-1.29	0.12	12	0.10	-1113.00	12066.00	4000	20240313	-64.15	1357	20241209	5.67	1618	-11.37	20250109	1419	1.06	20250217	4000	-64.15	20240313	1357	5.67	20241209	0.85	N	038540	1000	571 억	1942366	N	N	N	N
61	20250219	130446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1444	1	2	0.07	48273561	33663	61.61	1429	1450	1427	1875	1011	1443	1434.02	3.51	-2777	1471	1456	1439	1424	1407	1448	1416	572	432	1000	1010	1	1	55328313	799	-1.30	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-63.90	1357	20241209	6.41	1618	-10.75	20250109	1419	1.76	20250217	4000	-63.90	20240313	1357	6.41	20241209	0.85	N	038540	1000	571 억	1942366	N	N	N	N
62	20250219	120446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1433	-10	5	-0.69	44334402	30928	56.60	1429	1450	1427	1875	1011	1443	1433.47	3.51	-1503	1471	1456	1439	1424	1407	1448	1416	572	432	1000	1010	1	1	55328313	793	-1.29	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-64.17	1357	20241209	5.60	1618	-11.43	20250109	1419	0.99	20250217	4000	-64.17	20240313	1357	5.60	20241209	0.85	N	038540	1000	571 억	1942366	N	N	N	N
63	20250219	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1440	-3	5	-0.21	41947193	29264	53.55	1429	1450	1427	1875	1011	1443	1433.41	3.51	-1779	1471	1456	1439	1424	1407	1448	1416	572	432	1000	1010	1	1	55328313	797	-1.29	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-64.00	1357	20241209	6.12	1618	-11.00	20250109	1419	1.48	20250217	4000	-64.00	20240313	1357	6.12	20241209	0.85	N	038540	1000	571 억	1942366	N	N	N	N
64	20250219	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1437	-6	5	-0.42	17883683	12443	22.77	1429	1450	1429	1875	1011	1443	1437.25	3.51	-557	1471	1456	1439	1424	1407	1448	1416	572	432	1000	1010	1	1	55328313	795	-1.29	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-64.07	1357	20241209	5.90	1618	-11.19	20250109	1419	1.27	20250217	4000	-64.07	20240313	1357	5.90	20241209	0.85	N	038540	1000	571 억	1942366	N	N	N	N
65	20250219	090447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1438	-5	5	-0.35	5507231	3835	7.02	1429	1438	1429	1875	1011	1443	1436.04	3.51	109	1471	1456	1439	1424	1407	1448	1416	572	432	1000	1010	1	1	55328313	796	-1.29	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-64.05	1357	20241209	5.97	1618	-11.12	20250109	1419	1.34	20250217	4000	-64.05	20240313	1357	5.97	20241209	0.85	N	038540	1000	571 억	1942366	N	N	N	N
66	20250218	160445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1443	15	2	1.05	78140702	54643	133.39	1454	1454	1422	1856	1000	1428	1429.97	3.52	-3928	1460	1443	1431	1414	1402	1452	1423	572	428	1000	990	1	1	55328313	798	-1.30	0.12	12	0.10	-1113.00	12066.00	4000	20240313	-63.92	1357	20241209	6.34	1618	-10.82	20250109	1419	1.69	20250217	4000	-63.92	20240313	1357	6.34	20241209	0.82	N	038540	1000	571 억	1946292	N	N	N	N
67	20250218	150446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1430	2	2	0.14	75440221	52763	128.80	1454	1454	1422	1856	1000	1428	1429.79	3.52	-2878	1460	1443	1431	1414	1402	1452	1423	572	428	1000	990	1	1	55328313	791	-1.28	0.12	12	0.10	-1113.00	12066.00	4000	20240313	-64.25	1357	20241209	5.38	1618	-11.62	20250109	1419	0.78	20250217	4000	-64.25	20240313	1357	5.38	20241209	0.82	N	038540	1000	571 억	1946292	N	N	N	N
68	20250218	140445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1427	-1	5	-0.07	70377884	49235	120.19	1454	1454	1422	1856	1000	1428	1429.43	3.52	-2265	1460	1443	1431	1414	1402	1452	1423	572	428	1000	990	1	1	55328313	790	-1.28	0.12	12	0.09	-1113.00	12066.00	4000	20240313	-64.32	1357	20241209	5.16	1618	-11.80	20250109	1419	0.56	20250217	4000	-64.32	20240313	1357	5.16	20241209	0.82	N	038540	1000	571 억	1946292	N	N	N	N
69	20250218	130444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1426	-2	5	-0.14	44219561	30904	75.44	1454	1454	1422	1856	1000	1428	1430.87	3.52	-1982	1460	1443	1431	1414	1402	1452	1423	572	428	1000	990	1	1	55328313	789	-1.28	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-64.35	1357	20241209	5.08	1618	-11.87	20250109	1419	0.49	20250217	4000	-64.35	20240313	1357	5.08	20241209	0.82	N	038540	1000	571 억	1946292	N	N	N	N
70	20250218	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1424	-4	5	-0.28	38056761	26596	64.92	1454	1454	1422	1856	1000	1428	1430.92	3.52	-654	1460	1443	1431	1414	1402	1452	1423	572	428	1000	990	1	1	55328313	788	-1.28	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-64.40	1357	20241209	4.94	1618	-11.99	20250109	1419	0.35	20250217	4000	-64.40	20240313	1357	4.94	20241209	0.82	N	038540	1000	571 억	1946292	N	N	N	N
71	20250218	110445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1444	16	2	1.12	31513718	22017	53.75	1454	1454	1422	1856	1000	1428	1431.34	3.52	-2055	1460	1443	1431	1414	1402	1452	1423	572	428	1000	990	1	1	55328313	799	-1.30	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-63.90	1357	20241209	6.41	1618	-10.75	20250109	1419	1.76	20250217	4000	-63.90	20240313	1357	6.41	20241209	0.82	N	038540	1000	571 억	1946292	N	N	N	N
72	20250218	100445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1430	2	2	0.14	7549064	5256	12.83	1454	1454	1427	1856	1000	1428	1436.28	3.52	-1539	1460	1443	1431	1414	1402	1452	1423	572	428	1000	990	1	1	55328313	791	-1.28	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-64.25	1357	20241209	5.38	1618	-11.62	20250109	1419	0.78	20250217	4000	-64.25	20240313	1357	5.38	20241209	0.82	N	038540	1000	571 억	1946292	N	N	N	N
73	20250218	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	1	2	0.07	2258888	1557	3.80	1454	1454	1427	1856	1000	1428	1450.80	3.52	-1310	1460	1443	1431	1414	1402	1452	1423	572	428	1000	990	1	1	55328313	791	-1.28	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-64.28	1357	20241209	5.31	1618	-11.68	20250109	1419	0.70	20250217	4000	-64.28	20240313	1357	5.31	20241209	0.82	N	038540	1000	571 억	1946292	N	N	N	N
74	20250217	160445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1428	0	3	0.00	58470358	40942	49.13	1419	1448	1419	1856	1000	1428	1428.13	3.54	-13374	1458	1443	1434	1419	1410	1438	1414	572	428	1000	990	1	1	55328313	790	-1.28	0.12	12	0.07	-1113.00	12066.00	4000	20240313	-64.30	1357	20241209	5.23	1618	-11.74	20250109	1419	0.63	20250217	4000	-64.30	20240313	1357	5.23	20241209	0.83	N	038540	1000	571 억	1959646	N	N	N	N
75	20250217	150444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	1	2	0.07	51357965	35950	43.14	1419	1448	1419	1856	1000	1428	1428.59	3.54	-10715	1458	1443	1434	1419	1410	1438	1414	572	428	1000	990	1	1	55328313	791	-1.28	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-64.28	1357	20241209	5.31	1618	-11.68	20250109	1419	0.70	20250217	4000	-64.28	20240313	1357	5.31	20241209	0.83	N	038540	1000	571 억	1959646	N	N	N	N
76	20250217	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1430	2	2	0.14	34681550	24263	29.11	1419	1448	1419	1856	1000	1428	1429.40	3.54	-9895	1458	1443	1434	1419	1410	1438	1414	572	428	1000	990	1	1	55328313	791	-1.28	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-64.25	1357	20241209	5.38	1618	-11.62	20250109	1419	0.78	20250217	4000	-64.25	20240313	1357	5.38	20241209	0.83	N	038540	1000	571 억	1959646	N	N	N	N
77	20250217	130445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1430	2	2	0.14	27048379	18919	22.70	1419	1448	1419	1856	1000	1428	1429.69	3.54	-6880	1458	1443	1434	1419	1410	1438	1414	572	428	1000	990	1	1	55328313	791	-1.28	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-64.25	1357	20241209	5.38	1618	-11.62	20250109	1419	0.78	20250217	4000	-64.25	20240313	1357	5.38	20241209	0.83	N	038540	1000	571 억	1959646	N	N	N	N
78	20250217	120446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1431	3	2	0.21	25460928	17811	21.37	1419	1448	1419	1856	1000	1428	1429.51	3.54	-6299	1458	1443	1434	1419	1410	1438	1414	572	428	1000	990	1	1	55328313	792	-1.29	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-64.22	1357	20241209	5.45	1618	-11.56	20250109	1419	0.85	20250217	4000	-64.22	20240313	1357	5.45	20241209	0.83	N	038540	1000	571 억	1959646	N	N	N	N
79	20250217	110445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1433	5	2	0.35	20858944	14596	17.51	1419	1448	1419	1856	1000	1428	1429.09	3.54	-5570	1458	1443	1434	1419	1410	1438	1414	572	428	1000	990	1	1	55328313	793	-1.29	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-64.17	1357	20241209	5.60	1618	-11.43	20250109	1419	0.99	20250217	4000	-64.17	20240313	1357	5.60	20241209	0.83	N	038540	1000	571 억	1959646	N	N	N	N
80	20250217	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1445	17	2	1.19	16822602	11781	14.14	1419	1448	1419	1856	1000	1428	1427.94	3.54	-2931	1458	1443	1434	1419	1410	1438	1414	572	428	1000	990	1	1	55328313	799	-1.30	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.88	1357	20241209	6.48	1618	-10.69	20250109	1419	1.83	20250217	4000	-63.88	20240313	1357	6.48	20241209	0.83	N	038540	1000	571 억	1959646	N	N	N	N
81	20250217	090443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1431	3	2	0.21	7422029	5228	6.27	1419	1448	1419	1856	1000	1428	1419.67	3.54	-393	1458	1443	1434	1419	1410	1438	1414	572	428	1000	990	1	1	55328313	792	-1.29	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-64.22	1357	20241209	5.45	1618	-11.56	20250109	1419	0.85	20250217	4000	-64.22	20240313	1357	5.45	20241209	0.83	N	038540	1000	571 억	1959646	N	N	N	N
82	20250214	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1428	-11	5	-0.76	119507314	83313	246.36	1439	1449	1425	1870	1008	1439	1434.44	3.57	-13890	1475	1457	1442	1424	1409	1466	1433	572	431	1000	1000	1	1	55328313	790	-1.28	0.12	12	0.15	-1113.00	12066.00	4000	20240313	-64.30	1357	20241209	5.23	1618	-11.74	20250109	1425	0.21	20250214	4000	-64.30	20240313	1357	5.23	20241209	0.81	N	038540	1000	571 억	1973537	N	N	N	N
83	20250214	150441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1436	-3	5	-0.21	112411155	78359	231.71	1439	1449	1425	1870	1008	1439	1434.57	3.57	-13746	1475	1457	1442	1424	1409	1466	1433	572	431	1000	1000	1	1	55328313	795	-1.29	0.12	12	0.14	-1113.00	12066.00	4000	20240313	-64.10	1357	20241209	5.82	1618	-11.25	20250109	1425	0.77	20250214	4000	-64.10	20240313	1357	5.82	20241209	0.81	N	038540	1000	571 억	1973537	N	N	N	N
84	20250214	140442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	0	3	0.00	45982021	31969	94.54	1439	1449	1430	1870	1008	1439	1438.33	3.57	-9963	1475	1457	1442	1424	1409	1466	1433	572	431	1000	1000	1	1	55328313	796	-1.29	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-64.03	1357	20241209	6.04	1618	-11.06	20250109	1425	0.98	20250212	4000	-64.03	20240313	1357	6.04	20241209	0.81	N	038540	1000	571 억	1973537	N	N	N	N
85	20250214	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1438	-1	5	-0.07	37810411	26284	77.72	1439	1449	1430	1870	1008	1439	1438.53	3.57	-9540	1475	1457	1442	1424	1409	1466	1433	572	431	1000	1000	1	1	55328313	796	-1.29	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-64.05	1357	20241209	5.97	1618	-11.12	20250109	1425	0.91	20250212	4000	-64.05	20240313	1357	5.97	20241209	0.81	N	038540	1000	571 억	1973537	N	N	N	N
86	20250214	120441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	0	3	0.00	24884719	17309	51.18	1439	1447	1430	1870	1008	1439	1437.68	3.57	-5546	1475	1457	1442	1424	1409	1466	1433	572	431	1000	1000	1	1	55328313	796	-1.29	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-64.03	1357	20241209	6.04	1618	-11.06	20250109	1425	0.98	20250212	4000	-64.03	20240313	1357	6.04	20241209	0.81	N	038540	1000	571 억	1973537	N	N	N	N
87	20250214	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	0	3	0.00	21375190	14870	43.97	1439	1447	1430	1870	1008	1439	1437.47	3.57	-3158	1475	1457	1442	1424	1409	1466	1433	572	431	1000	1000	1	1	55328313	796	-1.29	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-64.03	1357	20241209	6.04	1618	-11.06	20250109	1425	0.98	20250212	4000	-64.03	20240313	1357	6.04	20241209	0.81	N	038540	1000	571 억	1973537	N	N	N	N
88	20250214	100441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	0	3	0.00	14062531	9786	28.94	1439	1447	1430	1870	1008	1439	1437.01	3.57	-2658	1475	1457	1442	1424	1409	1466	1433	572	431	1000	1000	1	1	55328313	796	-1.29	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-64.03	1357	20241209	6.04	1618	-11.06	20250109	1425	0.98	20250212	4000	-64.03	20240313	1357	6.04	20241209	0.81	N	038540	1000	571 억	1973537	N	N	N	N
89	20250214	090443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	0	3	0.00	2304780	1601	4.73	1439	1447	1432	1870	1008	1439	1439.59	3.57	-783	1475	1457	1442	1424	1409	1466	1433	572	431	1000	1000	1	1	55328313	796	-1.29	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-64.03	1357	20241209	6.04	1618	-11.06	20250109	1425	0.98	20250212	4000	-64.03	20240313	1357	6.04	20241209	0.81	N	038540	1000	571 억	1973537	N	N	N	N
90	20250213	160438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	0	3	0.00	48241736	33516	25.79	1427	1460	1427	1870	1008	1439	1439.36	3.58	-10931	1489	1463	1444	1418	1399	1454	1409	572	431	1000	1000	1	1	55328313	796	-1.29	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-64.03	1357	20241209	6.04	1618	-11.06	20250109	1425	0.98	20250212	4000	-64.03	20240313	1357	6.04	20241209	0.81	N	038540	1000	571 억	1983468	N	N	N	N
91	20250213	150437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1440	1	2	0.07	44246214	30736	23.65	1427	1460	1427	1870	1008	1439	1439.56	3.58	-11371	1489	1463	1444	1418	1399	1454	1409	572	431	1000	1000	1	1	55328313	797	-1.29	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-64.00	1357	20241209	6.12	1618	-11.00	20250109	1425	1.05	20250212	4000	-64.00	20240313	1357	6.12	20241209	0.81	N	038540	1000	571 억	1983468	N	N	N	N
92	20250213	140437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1445	6	2	0.42	24208481	16782	12.92	1427	1460	1427	1870	1008	1439	1442.53	3.58	-11295	1489	1463	1444	1418	1399	1454	1409	572	431	1000	1000	1	1	55328313	799	-1.30	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-63.88	1357	20241209	6.48	1618	-10.69	20250109	1425	1.40	20250212	4000	-63.88	20240313	1357	6.48	20241209	0.81	N	038540	1000	571 억	1983468	N	N	N	N
93	20250213	130438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	0	3	0.00	22308602	15464	11.90	1427	1460	1427	1870	1008	1439	1442.62	3.58	-10098	1489	1463	1444	1418	1399	1454	1409	572	431	1000	1000	1	1	55328313	796	-1.29	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-64.03	1357	20241209	6.04	1618	-11.06	20250109	1425	0.98	20250212	4000	-64.03	20240313	1357	6.04	20241209	0.81	N	038540	1000	571 억	1983468	N	N	N	N
94	20250213	120439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1447	8	2	0.56	9028746	6264	4.82	1427	1460	1427	1870	1008	1439	1441.37	3.58	-2673	1489	1463	1444	1418	1399	1454	1409	572	431	1000	1000	1	1	55328313	801	-1.30	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-63.83	1357	20241209	6.63	1618	-10.57	20250109	1425	1.54	20250212	4000	-63.83	20240313	1357	6.63	20241209	0.81	N	038540	1000	571 억	1983468	N	N	N	N
95	20250213	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1441	2	2	0.14	8187073	5680	4.37	1427	1460	1427	1870	1008	1439	1441.39	3.58	-2196	1489	1463	1444	1418	1399	1454	1409	572	431	1000	1000	1	1	55328313	797	-1.29	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-63.97	1357	20241209	6.19	1618	-10.94	20250109	1425	1.12	20250212	4000	-63.97	20240313	1357	6.19	20241209	0.81	N	038540	1000	571 억	1983468	N	N	N	N
96	20250213	100438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1452	13	2	0.90	5824932	4042	3.11	1427	1460	1427	1870	1008	1439	1441.10	3.58	-1878	1489	1463	1444	1418	1399	1454	1409	572	431	1000	1000	1	1	55328313	803	-1.30	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-63.70	1357	20241209	7.00	1618	-10.26	20250109	1425	1.89	20250212	4000	-63.70	20240313	1357	7.00	20241209	0.81	N	038540	1000	571 억	1983468	N	N	N	N
97	20250213	090436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1459	20	2	1.39	5617352	3899	3.00	1427	1460	1427	1870	1008	1439	1440.72	3.58	-1871	1489	1463	1444	1418	1399	1454	1409	572	431	1000	1000	1	1	55328313	807	-1.31	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-63.52	1357	20241209	7.52	1618	-9.83	20250109	1425	2.39	20250212	4000	-63.52	20240313	1357	7.52	20241209	0.81	N	038540	1000	571 억	1983468	N	N	N	N
98	20250212	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1439	-15	5	-1.03	187234828	129878	291.70	1470	1470	1425	1890	1018	1454	1441.62	3.66	-30627	1504	1478	1454	1428	1404	1467	1417	572	436	1000	1010	1	1	55328313	796	-1.29	0.12	12	0.23	-1113.00	12066.00	4000	20240313	-64.03	1357	20241209	6.04	1618	-11.06	20250109	1425	0.98	20250212	4000	-64.03	20240313	1357	6.04	20241209	0.81	N	038540	1000	571 억	2023049	N	N	N	N
99	20250212	150434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	-25	5	-1.72	184672511	128088	287.68	1470	1470	1425	1890	1018	1454	1441.76	3.66	-30143	1504	1478	1454	1428	1404	1467	1417	572	436	1000	1010	1	1	55328313	791	-1.28	0.12	12	0.23	-1113.00	12066.00	4000	20240313	-64.28	1357	20241209	5.31	1618	-11.68	20250109	1425	0.28	20250212	4000	-64.28	20240313	1357	5.31	20241209	0.81	N	038540	1000	571 억	2023049	N	N	N	N
100	20250212	140436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1447	-7	5	-0.48	101085168	69827	156.83	1470	1470	1436	1890	1018	1454	1447.65	3.66	-16257	1504	1478	1454	1428	1404	1467	1417	572	436	1000	1010	1	1	55328313	801	-1.30	0.12	12	0.13	-1113.00	12066.00	4000	20240313	-63.83	1357	20241209	6.63	1618	-10.57	20250109	1430	1.19	20250211	4000	-63.83	20240313	1357	6.63	20241209	0.81	N	038540	1000	571 억	2023049	N	N	N	N
101	20250212	130435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1444	-10	5	-0.69	61110169	42090	94.53	1470	1470	1436	1890	1018	1454	1451.89	3.66	-9716	1504	1478	1454	1428	1404	1467	1417	572	436	1000	1010	1	1	55328313	799	-1.30	0.12	12	0.08	-1113.00	12066.00	4000	20240313	-63.90	1357	20241209	6.41	1618	-10.75	20250109	1430	0.98	20250211	4000	-63.90	20240313	1357	6.41	20241209	0.81	N	038540	1000	571 억	2023049	N	N	N	N
102	20250212	120435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1452	-2	5	-0.14	35937628	24658	55.38	1470	1470	1436	1890	1018	1454	1457.44	3.66	-4488	1504	1478	1454	1428	1404	1467	1417	572	436	1000	1010	1	1	55328313	803	-1.30	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-63.70	1357	20241209	7.00	1618	-10.26	20250109	1430	1.54	20250211	4000	-63.70	20240313	1357	7.00	20241209	0.81	N	038540	1000	571 억	2023049	N	N	N	N
103	20250212	110434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1457	3	2	0.21	33459355	22949	51.54	1470	1470	1436	1890	1018	1454	1457.99	3.66	-4004	1504	1478	1454	1428	1404	1467	1417	572	436	1000	1010	1	1	55328313	806	-1.31	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-63.58	1357	20241209	7.37	1618	-9.95	20250109	1430	1.89	20250211	4000	-63.58	20240313	1357	7.37	20241209	0.81	N	038540	1000	571 억	2023049	N	N	N	N
104	20250212	100435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	6	2	0.41	26330564	18051	40.54	1470	1470	1436	1890	1018	1454	1458.68	3.66	-3640	1504	1478	1454	1428	1404	1467	1417	572	436	1000	1010	1	1	55328313	808	-1.31	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-63.50	1357	20241209	7.59	1618	-9.77	20250109	1430	2.10	20250211	4000	-63.50	20240313	1357	7.59	20241209	0.81	N	038540	1000	571 억	2023049	N	N	N	N
105	20250212	090438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1470	16	2	1.10	36750	25	0.06	1470	1470	1470	1890	1018	1454	1470.00	3.66	-2	1504	1478	1454	1428	1404	1467	1417	572	436	1000	1010	1	1	55328313	813	-1.32	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.25	1357	20241209	8.33	1618	-9.15	20250109	1430	2.80	20250211	4000	-63.25	20240313	1357	8.33	20241209	0.81	N	038540	1000	571 억	2023049	N	N	N	N
106	20250211	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1454	-4	5	-0.27	64642374	44524	45.04	1458	1480	1430	1895	1021	1458	1451.85	3.69	-17443	1520	1489	1469	1438	1418	1479	1428	572	437	1000	1020	1	1	55328313	804	-1.31	0.12	12	0.08	-1113.00	12066.00	4000	20240313	-63.65	1357	20241209	7.15	1618	-10.14	20250109	1430	1.68	20250211	4000	-63.65	20240313	1357	7.15	20241209	0.81	N	038540	1000	571 억	2040493	N	N	N	N
107	20250211	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	2	2	0.14	59471043	40968	41.44	1458	1480	1430	1895	1021	1458	1451.65	3.69	-16752	1520	1489	1469	1438	1418	1479	1428	572	437	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.07	-1113.00	12066.00	4000	20240313	-63.50	1357	20241209	7.59	1618	-9.77	20250109	1430	2.10	20250211	4000	-63.50	20240313	1357	7.59	20241209	0.81	N	038540	1000	571 억	2040493	N	N	N	N
108	20250211	140436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1459	1	2	0.07	54929441	37854	38.29	1458	1480	1430	1895	1021	1458	1451.09	3.69	-16281	1520	1489	1469	1438	1418	1479	1428	572	437	1000	1020	1	1	55328313	807	-1.31	0.12	12	0.07	-1113.00	12066.00	4000	20240313	-63.52	1357	20241209	7.52	1618	-9.83	20250109	1430	2.03	20250211	4000	-63.52	20240313	1357	7.52	20241209	0.81	N	038540	1000	571 억	2040493	N	N	N	N
109	20250211	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	-2	5	-0.14	47739727	32910	33.29	1458	1480	1430	1895	1021	1458	1450.61	3.69	-14972	1520	1489	1469	1438	1418	1479	1428	572	437	1000	1020	1	1	55328313	806	-1.31	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-63.60	1357	20241209	7.30	1618	-10.01	20250109	1430	1.82	20250211	4000	-63.60	20240313	1357	7.30	20241209	0.81	N	038540	1000	571 억	2040493	N	N	N	N
110	20250211	120434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	-2	5	-0.14	45801085	31577	31.94	1458	1480	1430	1895	1021	1458	1450.46	3.69	-14202	1520	1489	1469	1438	1418	1479	1428	572	437	1000	1020	1	1	55328313	806	-1.31	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-63.60	1357	20241209	7.30	1618	-10.01	20250109	1430	1.82	20250211	4000	-63.60	20240313	1357	7.30	20241209	0.81	N	038540	1000	571 억	2040493	N	N	N	N
111	20250211	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1454	-4	5	-0.27	22307381	15381	15.56	1458	1480	1430	1895	1021	1458	1450.32	3.69	-13726	1520	1489	1469	1438	1418	1479	1428	572	437	1000	1020	1	1	55328313	804	-1.31	0.12	12	0.03	-1113.00	12066.00	4000	20240313	-63.65	1357	20241209	7.15	1618	-10.14	20250109	1430	1.68	20250211	4000	-63.65	20240313	1357	7.15	20241209	0.81	N	038540	1000	571 억	2040493	N	N	N	N
112	20250211	100435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	2	2	0.14	5993013	4133	4.18	1458	1480	1430	1895	1021	1458	1450.04	3.69	-3684	1520	1489	1469	1438	1418	1479	1428	572	437	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-63.50	1357	20241209	7.59	1618	-9.77	20250109	1430	2.10	20250211	4000	-63.50	20240313	1357	7.59	20241209	0.81	N	038540	1000	571 억	2040493	N	N	N	N
113	20250211	090437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1478	20	2	1.37	33616	23	0.02	1458	1480	1458	1895	1021	1458	1461.57	3.69	-3	1520	1489	1469	1438	1418	1479	1428	572	437	1000	1020	1	1	55328313	818	-1.33	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.05	1357	20241209	8.92	1618	-8.65	20250109	1432	3.21	20250122	4000	-63.05	20240313	1357	8.92	20241209	0.81	N	038540	1000	571 억	2040493	N	N	N	N
114	20250210	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1458	-3	5	-0.21	144260110	98840	74.77	1460	1500	1449	1899	1023	1461	1459.53	3.73	-21011	1580	1520	1490	1430	1400	1505	1415	572	438	1000	1020	1	1	55328313	807	-1.31	0.12	12	0.18	-1113.00	12066.00	4000	20240313	-63.55	1357	20241209	7.44	1618	-9.89	20250109	1432	1.82	20250122	4000	-63.55	20240313	1357	7.44	20241209	0.77	N	038540	1000	571 억	2061506	N	N	N	N
115	20250210	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	-1	5	-0.07	129861984	88934	67.28	1460	1500	1454	1899	1023	1461	1460.21	3.73	-13036	1580	1520	1490	1430	1400	1505	1415	572	438	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.16	-1113.00	12066.00	4000	20240313	-63.50	1357	20241209	7.59	1618	-9.77	20250109	1432	1.96	20250122	4000	-63.50	20240313	1357	7.59	20241209	0.77	N	038540	1000	571 억	2061506	N	N	N	N
116	20250210	140433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	-1	5	-0.07	104088757	71223	53.88	1460	1500	1456	1899	1023	1461	1461.45	3.73	-2574	1580	1520	1490	1430	1400	1505	1415	572	438	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.13	-1113.00	12066.00	4000	20240313	-63.50	1357	20241209	7.59	1618	-9.77	20250109	1432	1.96	20250122	4000	-63.50	20240313	1357	7.59	20241209	0.77	N	038540	1000	571 억	2061506	N	N	N	N
117	20250210	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1464	3	2	0.21	85314615	58356	44.14	1460	1500	1458	1899	1023	1461	1461.97	3.73	-2153	1580	1520	1490	1430	1400	1505	1415	572	438	1000	1020	1	1	55328313	810	-1.32	0.12	12	0.11	-1113.00	12066.00	4000	20240313	-63.40	1357	20241209	7.89	1618	-9.52	20250109	1432	2.23	20250122	4000	-63.40	20240313	1357	7.89	20241209	0.77	N	038540	1000	571 억	2061506	N	N	N	N
118	20250210	120430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1464	3	2	0.21	68843539	47077	35.61	1460	1500	1459	1899	1023	1461	1462.36	3.73	-2978	1580	1520	1490	1430	1400	1505	1415	572	438	1000	1020	1	1	55328313	810	-1.32	0.12	12	0.09	-1113.00	12066.00	4000	20240313	-63.40	1357	20241209	7.89	1618	-9.52	20250109	1432	2.23	20250122	4000	-63.40	20240313	1357	7.89	20241209	0.77	N	038540	1000	571 억	2061506	N	N	N	N
119	20250210	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1465	4	2	0.27	64560340	44145	33.39	1460	1500	1460	1899	1023	1461	1462.46	3.73	-4708	1580	1520	1490	1430	1400	1505	1415	572	438	1000	1020	1	1	55328313	811	-1.32	0.12	12	0.08	-1113.00	12066.00	4000	20240313	-63.38	1357	20241209	7.96	1618	-9.46	20250109	1432	2.30	20250122	4000	-63.38	20240313	1357	7.96	20241209	0.77	N	038540	1000	571 억	2061506	N	N	N	N
120	20250210	100429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1461	0	3	0.00	50210736	34320	25.96	1460	1500	1460	1899	1023	1461	1463.02	3.73	-5295	1580	1520	1490	1430	1400	1505	1415	572	438	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-63.48	1357	20241209	7.66	1618	-9.70	20250109	1432	2.03	20250122	4000	-63.48	20240313	1357	7.66	20241209	0.77	N	038540	1000	571 억	2061506	N	N	N	N
121	20250210	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1465	4	2	0.27	3064235	2074	1.57	1460	1500	1460	1899	1023	1461	1477.45	3.73	-891	1580	1520	1490	1430	1400	1505	1415	572	438	1000	1020	1	1	55328313	811	-1.32	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.38	1357	20241209	7.96	1618	-9.46	20250109	1432	2.30	20250122	4000	-63.38	20240313	1357	7.96	20241209	0.77	N	038540	1000	571 억	2061506	N	N	N	N
122	20250207	160425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1461	-9	5	-0.61	195543330	132049	67.49	1470	1550	1460	1911	1029	1470	1480.84	3.74	-9740	1498	1484	1471	1457	1444	1491	1464	572	441	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.24	-1113.00	12066.00	4000	20240313	-63.48	1357	20241209	7.66	1618	-9.70	20250109	1432	2.03	20250122	4000	-63.48	20240313	1357	7.66	20241209	0.77	N	038540	1000	571 억	2071247	N	N	N	N
123	20250207	150427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1469	-1	5	-0.07	160104644	107829	55.11	1470	1550	1466	1911	1029	1470	1484.80	3.74	-8634	1498	1484	1471	1457	1444	1491	1464	572	441	1000	1020	1	1	55328313	813	-1.32	0.12	12	0.19	-1113.00	12066.00	4000	20240313	-63.27	1357	20241209	8.25	1618	-9.21	20250109	1432	2.58	20250122	4000	-63.27	20240313	1357	8.25	20241209	0.77	N	038540	1000	571 억	2071247	N	N	N	N
124	20250207	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1476	6	2	0.41	148715978	100076	51.15	1470	1550	1466	1911	1029	1470	1486.03	3.74	-7734	1498	1484	1471	1457	1444	1491	1464	572	441	1000	1020	1	1	55328313	817	-1.33	0.12	12	0.18	-1113.00	12066.00	4000	20240313	-63.10	1357	20241209	8.77	1618	-8.78	20250109	1432	3.07	20250122	4000	-63.10	20240313	1357	8.77	20241209	0.77	N	038540	1000	571 억	2071247	N	N	N	N
125	20250207	130426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1472	2	2	0.14	123080371	82640	42.23	1470	1550	1466	1911	1029	1470	1489.36	3.74	-8641	1498	1484	1471	1457	1444	1491	1464	572	441	1000	1020	1	1	55328313	814	-1.32	0.12	12	0.15	-1113.00	12066.00	4000	20240313	-63.20	1357	20241209	8.47	1618	-9.02	20250109	1432	2.79	20250122	4000	-63.20	20240313	1357	8.47	20241209	0.77	N	038540	1000	571 억	2071247	N	N	N	N
126	20250207	120425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1474	4	2	0.27	111879949	75030	38.35	1470	1550	1466	1911	1029	1470	1491.14	3.74	-8992	1498	1484	1471	1457	1444	1491	1464	572	441	1000	1020	1	1	55328313	816	-1.32	0.12	12	0.14	-1113.00	12066.00	4000	20240313	-63.15	1357	20241209	8.62	1618	-8.90	20250109	1432	2.93	20250122	4000	-63.15	20240313	1357	8.62	20241209	0.77	N	038540	1000	571 억	2071247	N	N	N	N
127	20250207	110424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1471	1	2	0.07	111179737	74555	38.10	1470	1550	1466	1911	1029	1470	1491.24	3.74	-8732	1498	1484	1471	1457	1444	1491	1464	572	441	1000	1020	1	1	55328313	814	-1.32	0.12	12	0.13	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	1618	-9.09	20250109	1432	2.72	20250122	4000	-63.23	20240313	1357	8.40	20241209	0.77	N	038540	1000	571 억	2071247	N	N	N	N
128	20250207	100425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1476	6	2	0.41	88707959	59311	30.31	1470	1550	1466	1911	1029	1470	1495.64	3.74	-9654	1498	1484	1471	1457	1444	1491	1464	572	441	1000	1020	1	1	55328313	817	-1.33	0.12	12	0.11	-1113.00	12066.00	4000	20240313	-63.10	1357	20241209	8.77	1618	-8.78	20250109	1432	3.07	20250122	4000	-63.10	20240313	1357	8.77	20241209	0.77	N	038540	1000	571 억	2071247	N	N	N	N
129	20250207	090427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	24	2	1.63	17837949	11626	5.94	1470	1550	1470	1911	1029	1470	1534.32	3.74	-2598	1498	1484	1471	1457	1444	1491	1464	572	441	1000	1020	1	1	55328313	827	-1.34	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-62.65	1357	20241209	10.10	1618	-7.66	20250109	1432	4.33	20250122	4000	-62.65	20240313	1357	10.10	20241209	0.77	N	038540	1000	571 억	2071247	N	N	N	N
130	20250206	160417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1470	10	2	0.68	286725310	195587	327.74	1460	1485	1458	1898	1022	1460	1465.97	3.86	-63941	1505	1482	1467	1444	1429	1494	1456	572	438	1000	1020	1	1	55328313	813	-1.32	0.12	12	0.35	-1113.00	12066.00	4000	20240313	-63.25	1357	20241209	8.33	1618	-9.15	20250109	1432	2.65	20250122	4000	-63.25	20240313	1357	8.33	20241209	0.77	N	038540	1000	571 억	2135188	N	N	N	N
131	20250206	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	0	3	0.00	275315080	187778	314.66	1460	1485	1458	1898	1022	1460	1466.17	3.86	-64380	1505	1482	1467	1444	1429	1494	1456	572	438	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.34	-1113.00	12066.00	4000	20240313	-63.50	1357	20241209	7.59	1618	-9.77	20250109	1432	1.96	20250122	4000	-63.50	20240313	1357	7.59	20241209	0.77	N	038540	1000	571 억	2135188	N	N	N	N
132	20250206	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1459	-1	5	-0.07	246836460	168276	281.98	1460	1485	1458	1898	1022	1460	1466.85	3.86	-63912	1505	1482	1467	1444	1429	1494	1456	572	438	1000	1020	1	1	55328313	807	-1.31	0.12	12	0.30	-1113.00	12066.00	4000	20240313	-63.52	1357	20241209	7.52	1618	-9.83	20250109	1432	1.89	20250122	4000	-63.52	20240313	1357	7.52	20241209	0.77	N	038540	1000	571 억	2135188	N	N	N	N
133	20250206	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1465	5	2	0.34	219975202	149878	251.15	1460	1485	1458	1898	1022	1460	1467.70	3.86	-57073	1505	1482	1467	1444	1429	1494	1456	572	438	1000	1020	1	1	55328313	811	-1.32	0.12	12	0.27	-1113.00	12066.00	4000	20240313	-63.38	1357	20241209	7.96	1618	-9.46	20250109	1432	2.30	20250122	4000	-63.38	20240313	1357	7.96	20241209	0.77	N	038540	1000	571 억	2135188	N	N	N	N
134	20250206	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	0	3	0.00	209611223	142783	239.26	1460	1485	1459	1898	1022	1460	1468.04	3.86	-55206	1505	1482	1467	1444	1429	1494	1456	572	438	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.26	-1113.00	12066.00	4000	20240313	-63.50	1357	20241209	7.59	1618	-9.77	20250109	1432	1.96	20250122	4000	-63.50	20240313	1357	7.59	20241209	0.77	N	038540	1000	571 억	2135188	N	N	N	N
135	20250206	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1461	1	2	0.07	148300204	100953	169.17	1460	1485	1460	1898	1022	1460	1469.00	3.86	-35329	1505	1482	1467	1444	1429	1494	1456	572	438	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.18	-1113.00	12066.00	4000	20240313	-63.48	1357	20241209	7.66	1618	-9.70	20250109	1432	2.03	20250122	4000	-63.48	20240313	1357	7.66	20241209	0.77	N	038540	1000	571 억	2135188	N	N	N	N
136	20250206	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1479	19	2	1.30	42956338	29172	48.88	1460	1485	1460	1898	1022	1460	1472.52	3.86	-15336	1505	1482	1467	1444	1429	1494	1456	572	438	1000	1020	1	1	55328313	818	-1.33	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-63.02	1357	20241209	8.99	1618	-8.59	20250109	1432	3.28	20250122	4000	-63.02	20240313	1357	8.99	20241209	0.77	N	038540	1000	571 억	2135188	N	N	N	N
137	20250206	090418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	0	3	0.00	102200	70	0.12	1460	1460	1460	1898	1022	1460	1460.00	3.86	-20	1505	1482	1467	1444	1429	1494	1456	572	438	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.50	1357	20241209	7.59	1618	-9.77	20250109	1432	1.96	20250122	4000	-63.50	20240313	1357	7.59	20241209	0.77	N	038540	1000	571 억	2135188	N	N	N	N
138	20250205	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	5	2	0.34	87453163	59662	54.12	1455	1490	1452	1891	1019	1455	1465.81	3.87	-7222	1479	1466	1459	1446	1439	1463	1443	572	436	1000	1010	1	1	55328313	808	-1.31	0.12	12	0.11	-1113.00	12066.00	4000	20240313	-63.50	1357	20241209	7.59	1618	-9.77	20250109	1432	1.96	20250122	4000	-63.50	20240313	1357	7.59	20241209	0.78	N	038540	1000	571 억	2142410	N	N	N	N
139	20250205	150414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1456	1	2	0.07	86129257	58754	53.30	1455	1490	1452	1891	1019	1455	1465.93	3.87	-6797	1479	1466	1459	1446	1439	1463	1443	572	436	1000	1010	1	1	55328313	806	-1.31	0.12	12	0.11	-1113.00	12066.00	4000	20240313	-63.60	1357	20241209	7.30	1618	-10.01	20250109	1432	1.68	20250122	4000	-63.60	20240313	1357	7.30	20241209	0.78	N	038540	1000	571 억	2142410	N	N	N	N
140	20250205	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1470	15	2	1.03	69441420	47303	42.91	1455	1490	1452	1891	1019	1455	1468.01	3.87	-7197	1479	1466	1459	1446	1439	1463	1443	572	436	1000	1010	1	1	55328313	813	-1.32	0.12	12	0.09	-1113.00	12066.00	4000	20240313	-63.25	1357	20241209	8.33	1618	-9.15	20250109	1432	2.65	20250122	4000	-63.25	20240313	1357	8.33	20241209	0.78	N	038540	1000	571 억	2142410	N	N	N	N
141	20250205	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1473	18	2	1.24	38372573	26103	23.68	1455	1490	1452	1891	1019	1455	1470.04	3.87	-10108	1479	1466	1459	1446	1439	1463	1443	572	436	1000	1010	1	1	55328313	815	-1.32	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-63.17	1357	20241209	8.55	1618	-8.96	20250109	1432	2.86	20250122	4000	-63.17	20240313	1357	8.55	20241209	0.78	N	038540	1000	571 억	2142410	N	N	N	N
142	20250205	120414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1476	21	2	1.44	35488643	24149	21.91	1455	1490	1452	1891	1019	1455	1469.57	3.87	-10470	1479	1466	1459	1446	1439	1463	1443	572	436	1000	1010	1	1	55328313	817	-1.33	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-63.10	1357	20241209	8.77	1618	-8.78	20250109	1432	3.07	20250122	4000	-63.10	20240313	1357	8.77	20241209	0.78	N	038540	1000	571 억	2142410	N	N	N	N
143	20250205	110413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1476	21	2	1.44	35447308	24121	21.88	1455	1490	1452	1891	1019	1455	1469.56	3.87	-10446	1479	1466	1459	1446	1439	1463	1443	572	436	1000	1010	1	1	55328313	817	-1.33	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-63.10	1357	20241209	8.77	1618	-8.78	20250109	1432	3.07	20250122	4000	-63.10	20240313	1357	8.77	20241209	0.78	N	038540	1000	571 억	2142410	N	N	N	N
144	20250205	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	20	2	1.37	12441623	8514	7.72	1455	1476	1452	1891	1019	1455	1461.31	3.87	189	1479	1466	1459	1446	1439	1463	1443	572	436	1000	1010	1	1	55328313	816	-1.33	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.13	1357	20241209	8.70	1618	-8.84	20250109	1432	3.00	20250122	4000	-63.13	20240313	1357	8.70	20241209	0.78	N	038540	1000	571 억	2142410	N	N	N	N
145	20250205	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1455	0	3	0.00	144045	99	0.09	1455	1455	1455	1891	1019	1455	1455.00	3.87	1	1479	1466	1459	1446	1439	1463	1443	572	436	1000	1010	1	1	55328313	805	-1.31	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.62	1357	20241209	7.22	1618	-10.07	20250109	1432	1.61	20250122	4000	-63.62	20240313	1357	7.22	20241209	0.78	N	038540	1000	571 억	2142410	N	N	N	N
146	20250204	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1455	-12	5	-0.82	159229373	109024	110.49	1461	1472	1452	1907	1027	1467	1460.50	3.90	-13785	1519	1493	1474	1448	1429	1483	1438	572	440	1000	1020	1	1	55328313	805	-1.31	0.12	12	0.20	-1113.00	12066.00	4000	20240313	-63.62	1357	20241209	7.22	1618	-10.07	20250109	1432	1.61	20250122	4000	-63.62	20240313	1357	7.22	20241209	0.76	N	038540	1000	571 억	2156195	N	N	N	N
147	20250204	150410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1461	-6	5	-0.41	140326717	96054	97.35	1461	1472	1452	1907	1027	1467	1460.91	3.90	-11713	1519	1493	1474	1448	1429	1483	1438	572	440	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.17	-1113.00	12066.00	4000	20240313	-63.48	1357	20241209	7.66	1618	-9.70	20250109	1432	2.03	20250122	4000	-63.48	20240313	1357	7.66	20241209	0.76	N	038540	1000	571 억	2156195	N	N	N	N
148	20250204	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1461	-6	5	-0.41	136045688	93123	94.38	1461	1472	1455	1907	1027	1467	1460.92	3.90	-11332	1519	1493	1474	1448	1429	1483	1438	572	440	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.17	-1113.00	12066.00	4000	20240313	-63.48	1357	20241209	7.66	1618	-9.70	20250109	1432	2.03	20250122	4000	-63.48	20240313	1357	7.66	20241209	0.76	N	038540	1000	571 억	2156195	N	N	N	N
149	20250204	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1461	-6	5	-0.41	117622451	80511	81.59	1461	1472	1455	1907	1027	1467	1460.95	3.90	-5783	1519	1493	1474	1448	1429	1483	1438	572	440	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.15	-1113.00	12066.00	4000	20240313	-63.48	1357	20241209	7.66	1618	-9.70	20250109	1432	2.03	20250122	4000	-63.48	20240313	1357	7.66	20241209	0.76	N	038540	1000	571 억	2156195	N	N	N	N
150	20250204	120414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1466	-1	5	-0.07	95890760	65593	66.48	1461	1472	1457	1907	1027	1467	1461.91	3.90	-2961	1519	1493	1474	1448	1429	1483	1438	572	440	1000	1020	1	1	55328313	811	-1.32	0.12	12	0.12	-1113.00	12066.00	4000	20240313	-63.35	1357	20241209	8.03	1618	-9.39	20250109	1432	2.37	20250122	4000	-63.35	20240313	1357	8.03	20241209	0.76	N	038540	1000	571 억	2156195	N	N	N	N
151	20250204	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1460	-7	5	-0.48	80653056	55152	55.89	1461	1472	1459	1907	1027	1467	1462.38	3.90	-1517	1519	1493	1474	1448	1429	1483	1438	572	440	1000	1020	1	1	55328313	808	-1.31	0.12	12	0.10	-1113.00	12066.00	4000	20240313	-63.50	1357	20241209	7.59	1618	-9.77	20250109	1432	1.96	20250122	4000	-63.50	20240313	1357	7.59	20241209	0.76	N	038540	1000	571 억	2156195	N	N	N	N
152	20250204	100409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1469	2	2	0.14	29440875	20145	20.42	1461	1472	1460	1907	1027	1467	1461.45	3.90	-1414	1519	1493	1474	1448	1429	1483	1438	572	440	1000	1020	1	1	55328313	813	-1.32	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-63.27	1357	20241209	8.25	1618	-9.21	20250109	1432	2.58	20250122	4000	-63.27	20240313	1357	8.25	20241209	0.76	N	038540	1000	571 억	2156195	N	N	N	N
153	20250204	090408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1465	-2	5	-0.14	368354	252	0.26	1461	1465	1460	1907	1027	1467	1461.72	3.90	206	1519	1493	1474	1448	1429	1483	1438	572	440	1000	1020	1	1	55328313	811	-1.32	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.38	1357	20241209	7.96	1618	-9.46	20250109	1432	2.30	20250122	4000	-63.38	20240313	1357	7.96	20241209	0.76	N	038540	1000	571 억	2156195	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History