KissMeData/023770/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250228	160357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	20	2	0.51	171521780	43579	148.47	3935	4005	3825	5110	2755	3935	3935.88	6.28	-12348	4078	4006	3953	3881	3828	3980	3855	44	1175	500	2590	5	1	8766820	347	-5.78	1.34	12	0.50	-684.00	2958.00	8680	20240913	-54.44	3145	20250207	25.76	4310	-8.24	20250221	3145	25.76	20250207	8680	-54.44	20240913	3145	25.76	20250207	0.11	N	023770	500	43 억	550262	N	N	N	00	N
3	20250228	150359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3935	0	3	0.00	167860595	42652	145.31	3935	4005	3825	5110	2755	3935	3935.59	6.28	-12073	4078	4006	3953	3881	3828	3980	3855	44	1175	500	2590	5	1	8766820	345	-5.75	1.33	12	0.49	-684.00	2958.00	8680	20240913	-54.67	3145	20250207	25.12	4310	-8.70	20250221	3145	25.12	20250207	8680	-54.67	20240913	3145	25.12	20250207	0.11	N	023770	500	43 억	550262	N	N	N	00	N
4	20250228	140400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3915	-20	5	-0.51	163721555	41596	141.71	3935	4005	3825	5110	2755	3935	3935.99	6.28	-11852	4078	4006	3953	3881	3828	3980	3855	44	1175	500	2590	5	1	8766820	343	-5.72	1.32	12	0.47	-684.00	2958.00	8680	20240913	-54.90	3145	20250207	24.48	4310	-9.16	20250221	3145	24.48	20250207	8680	-54.90	20240913	3145	24.48	20250207	0.11	N	023770	500	43 억	550262	N	N	N	00	N
5	20250228	130359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	20	2	0.51	151057090	38356	130.68	3935	4005	3825	5110	2755	3935	3938.29	6.28	-11352	4078	4006	3953	3881	3828	3980	3855	44	1175	500	2590	5	1	8766820	347	-5.78	1.34	12	0.44	-684.00	2958.00	8680	20240913	-54.44	3145	20250207	25.76	4310	-8.24	20250221	3145	25.76	20250207	8680	-54.44	20240913	3145	25.76	20250207	0.11	N	023770	500	43 억	550262	N	N	N	00	N
6	20250228	120357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3980	45	2	1.14	133040025	33796	115.14	3935	4005	3825	5110	2755	3935	3936.56	6.28	-10080	4078	4006	3953	3881	3828	3980	3855	44	1175	500	2590	5	1	8766820	349	-5.82	1.35	12	0.39	-684.00	2958.00	8680	20240913	-54.15	3145	20250207	26.55	4310	-7.66	20250221	3145	26.55	20250207	8680	-54.15	20240913	3145	26.55	20250207	0.11	N	023770	500	43 억	550262	N	N	N	00	N
7	20250228	110357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3965	30	2	0.76	113965965	28998	98.79	3935	4005	3825	5110	2755	3935	3930.13	6.28	-10151	4078	4006	3953	3881	3828	3980	3855	44	1175	500	2590	5	1	8766820	348	-5.80	1.34	12	0.33	-684.00	2958.00	8680	20240913	-54.32	3145	20250207	26.07	4310	-8.00	20250221	3145	26.07	20250207	8680	-54.32	20240913	3145	26.07	20250207	0.11	N	023770	500	43 억	550262	N	N	N	00	N
8	20250228	100357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3935	0	3	0.00	83641980	21299	72.56	3935	4005	3825	5110	2755	3935	3927.04	6.28	-8327	4078	4006	3953	3881	3828	3980	3855	44	1175	500	2590	5	1	8766820	345	-5.75	1.33	12	0.24	-684.00	2958.00	8680	20240913	-54.67	3145	20250207	25.12	4310	-8.70	20250221	3145	25.12	20250207	8680	-54.67	20240913	3145	25.12	20250207	0.11	N	023770	500	43 억	550262	N	N	N	00	N
9	20250228	090358	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3970	35	2	0.89	7622170	1933	6.59	3935	4005	3935	5110	2755	3935	3943.18	6.28	-468	4078	4006	3953	3881	3828	3980	3855	44	1175	500	2590	5	1	8766820	348	-5.80	1.34	12	0.02	-684.00	2958.00	8680	20240913	-54.26	3145	20250207	26.23	4310	-7.89	20250221	3145	26.23	20250207	8680	-54.26	20240913	3145	26.23	20250207	0.11	N	023770	500	43 억	550262	N	N	N	00	N
10	20250227	160356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3935	-75	5	-1.87	115864490	29341	49.74	4010	4025	3900	5210	2810	4010	3948.89	6.37	-8194	4200	4105	4005	3910	3810	4152	3957	44	1200	500	2640	5	1	8766820	345	-5.75	1.33	12	0.33	-684.00	2958.00	8680	20240913	-54.67	3145	20250207	25.12	4310	-8.70	20250221	3145	25.12	20250207	8680	-54.67	20240913	3145	25.12	20250207	0.11	N	023770	500	43 억	558456	N	N	N	00	N
11	20250227	150354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3930	-80	5	-2.00	102416210	25928	43.95	4010	4025	3900	5210	2810	4010	3950.02	6.37	-7021	4200	4105	4005	3910	3810	4152	3957	44	1200	500	2640	5	1	8766820	345	-5.75	1.33	12	0.30	-684.00	2958.00	8680	20240913	-54.72	3145	20250207	24.96	4310	-8.82	20250221	3145	24.96	20250207	8680	-54.72	20240913	3145	24.96	20250207	0.11	N	023770	500	43 억	558456	N	N	N	00	N
12	20250227	140356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4010	0	3	0.00	84663890	21424	36.32	4010	4025	3900	5210	2810	4010	3951.82	6.37	-6349	4200	4105	4005	3910	3810	4152	3957	44	1200	500	2640	5	1	8766820	352	-5.86	1.36	12	0.24	-684.00	2958.00	8680	20240913	-53.80	3145	20250207	27.50	4310	-6.96	20250221	3145	27.50	20250207	8680	-53.80	20240913	3145	27.50	20250207	0.11	N	023770	500	43 억	558456	N	N	N	00	N
13	20250227	130354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3955	-55	5	-1.37	70266195	17811	30.19	4010	4010	3900	5210	2810	4010	3945.10	6.37	-5237	4200	4105	4005	3910	3810	4152	3957	44	1200	500	2640	5	1	8766820	347	-5.78	1.34	12	0.20	-684.00	2958.00	8680	20240913	-54.44	3145	20250207	25.76	4310	-8.24	20250221	3145	25.76	20250207	8680	-54.44	20240913	3145	25.76	20250207	0.11	N	023770	500	43 억	558456	N	N	N	00	N
14	20250227	120354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3965	-45	5	-1.12	63622545	16129	27.34	4010	4010	3900	5210	2810	4010	3944.61	6.37	-4822	4200	4105	4005	3910	3810	4152	3957	44	1200	500	2640	5	1	8766820	348	-5.80	1.34	12	0.18	-684.00	2958.00	8680	20240913	-54.32	3145	20250207	26.07	4310	-8.00	20250221	3145	26.07	20250207	8680	-54.32	20240913	3145	26.07	20250207	0.11	N	023770	500	43 억	558456	N	N	N	00	N
15	20250227	110357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3925	-85	5	-2.12	50241575	12739	21.60	4010	4010	3900	5210	2810	4010	3943.92	6.37	-2558	4200	4105	4005	3910	3810	4152	3957	44	1200	500	2640	5	1	8766820	344	-5.74	1.33	12	0.15	-684.00	2958.00	8680	20240913	-54.78	3145	20250207	24.80	4310	-8.93	20250221	3145	24.80	20250207	8680	-54.78	20240913	3145	24.80	20250207	0.11	N	023770	500	43 억	558456	N	N	N	00	N
16	20250227	100408	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3930	-80	5	-2.00	35754660	9038	15.32	4010	4010	3930	5210	2810	4010	3956.04	6.37	-1611	4200	4105	4005	3910	3810	4152	3957	44	1200	500	2640	5	1	8766820	345	-5.75	1.33	12	0.10	-684.00	2958.00	8680	20240913	-54.72	3145	20250207	24.96	4310	-8.82	20250221	3145	24.96	20250207	8680	-54.72	20240913	3145	24.96	20250207	0.11	N	023770	500	43 억	558456	N	N	N	00	N
17	20250227	090406	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4005	-5	5	-0.12	6252690	1574	2.67	4010	4010	3950	5210	2810	4010	3972.48	6.37	-134	4200	4105	4005	3910	3810	4152	3957	44	1200	500	2640	5	1	8766820	351	-5.86	1.35	12	0.02	-684.00	2958.00	8680	20240913	-53.86	3145	20250207	27.34	4310	-7.08	20250221	3145	27.34	20250207	8680	-53.86	20240913	3145	27.34	20250207	0.11	N	023770	500	43 억	558456	N	N	N	00	N
18	20250226	160354	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4010	10	2	0.25	235976630	58983	34.58	3980	4100	3905	5200	2800	4000	4000.76	6.33	-1907	4323	4161	3913	3751	3503	4242	3832	44	1200	500	2640	5	1	8766820	352	-5.86	1.36	12	0.67	-684.00	2958.00	8680	20240913	-53.80	3145	20250207	27.50	4310	-6.96	20250221	3145	27.50	20250207	8680	-53.80	20240913	3145	27.50	20250207	0.11	N	023770	500	43 억	555163	N	N	N	01	N
19	20250226	150355	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4000	0	3	0.00	219798045	54927	32.20	3980	4100	3905	5200	2800	4000	4001.64	6.33	-1854	4323	4161	3913	3751	3503	4242	3832	44	1200	500	2640	5	1	8766820	351	-5.85	1.35	12	0.63	-684.00	2958.00	8680	20240913	-53.92	3145	20250207	27.19	4310	-7.19	20250221	3145	27.19	20250207	8680	-53.92	20240913	3145	27.19	20250207	0.11	N	023770	500	43 억	555163	N	N	N	01	N
20	20250226	140355	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4030	30	2	0.75	172936525	43212	25.33	3980	4100	3905	5200	2800	4000	4002.05	6.33	-2028	4323	4161	3913	3751	3503	4242	3832	44	1200	500	2640	5	1	8766820	353	-5.89	1.36	12	0.49	-684.00	2958.00	8680	20240913	-53.57	3145	20250207	28.14	4310	-6.50	20250221	3145	28.14	20250207	8680	-53.57	20240913	3145	28.14	20250207	0.11	N	023770	500	43 억	555163	N	N	N	01	N
21	20250226	130355	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4020	20	2	0.50	155794630	38946	22.83	3980	4100	3905	5200	2800	4000	4000.27	6.33	-1366	4323	4161	3913	3751	3503	4242	3832	44	1200	500	2640	5	1	8766820	352	-5.88	1.36	12	0.44	-684.00	2958.00	8680	20240913	-53.69	3145	20250207	27.82	4310	-6.73	20250221	3145	27.82	20250207	8680	-53.69	20240913	3145	27.82	20250207	0.11	N	023770	500	43 억	555163	N	N	N	01	N
22	20250226	120355	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4025	25	2	0.62	153204405	38302	22.45	3980	4100	3905	5200	2800	4000	3999.91	6.33	-1469	4323	4161	3913	3751	3503	4242	3832	44	1200	500	2640	5	1	8766820	353	-5.88	1.36	12	0.44	-684.00	2958.00	8680	20240913	-53.63	3145	20250207	27.98	4310	-6.61	20250221	3145	27.98	20250207	8680	-53.63	20240913	3145	27.98	20250207	0.11	N	023770	500	43 억	555163	N	N	N	01	N
23	20250226	110355	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3980	-20	5	-0.50	124185760	31071	18.21	3980	4100	3905	5200	2800	4000	3996.84	6.33	-441	4323	4161	3913	3751	3503	4242	3832	44	1200	500	2640	5	1	8766820	349	-5.82	1.35	12	0.35	-684.00	2958.00	8680	20240913	-54.15	3145	20250207	26.55	4310	-7.66	20250221	3145	26.55	20250207	8680	-54.15	20240913	3145	26.55	20250207	0.11	N	023770	500	43 억	555163	N	N	N	01	N
24	20250226	100354	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3980	-20	5	-0.50	81385015	20332	11.92	3980	4100	3905	5200	2800	4000	4002.80	6.33	341	4323	4161	3913	3751	3503	4242	3832	44	1200	500	2640	5	1	8766820	349	-5.82	1.35	12	0.23	-684.00	2958.00	8680	20240913	-54.15	3145	20250207	26.55	4310	-7.66	20250221	3145	26.55	20250207	8680	-54.15	20240913	3145	26.55	20250207	0.11	N	023770	500	43 억	555163	N	N	N	01	N
25	20250226	090357	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4010	10	2	0.25	10267840	2588	1.52	3980	4020	3905	5200	2800	4000	3967.48	6.33	-590	4323	4161	3913	3751	3503	4242	3832	44	1200	500	2640	5	1	8766820	352	-5.86	1.36	12	0.03	-684.00	2958.00	8680	20240913	-53.80	3145	20250207	27.50	4310	-6.96	20250221	3145	27.50	20250207	8680	-53.80	20240913	3145	27.50	20250207	0.11	N	023770	500	43 억	555163	N	N	N	01	N
26	20250225	160352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4000	230	2	6.10	670464355	170068	356.62	3770	4075	3665	4900	2640	3770	3942.05	6.05	21639	3900	3835	3730	3665	3560	3782	3612	44	1130	500	2480	5	1	8766820	351	-5.85	1.35	12	1.94	-684.00	2958.00	8680	20240913	-53.92	3145	20250207	27.19	4310	-7.19	20250221	3145	27.19	20250207	8680	-53.92	20240913	3145	27.19	20250207	0.11	N	023770	500	43 억	530124	N	N	N	00	N
27	20250225	150353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3970	200	2	5.31	637796530	161880	339.45	3770	4075	3665	4900	2640	3770	3939.93	6.05	21637	3900	3835	3730	3665	3560	3782	3612	44	1130	500	2480	5	1	8766820	348	-5.80	1.34	12	1.85	-684.00	2958.00	8680	20240913	-54.26	3145	20250207	26.23	4310	-7.89	20250221	3145	26.23	20250207	8680	-54.26	20240913	3145	26.23	20250207	0.11	N	023770	500	43 억	530124	N	N	N	00	N
28	20250225	140352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3985	215	2	5.70	573046030	145513	305.13	3770	4075	3665	4900	2640	3770	3938.11	6.05	19476	3900	3835	3730	3665	3560	3782	3612	44	1130	500	2480	5	1	8766820	349	-5.83	1.35	12	1.66	-684.00	2958.00	8680	20240913	-54.09	3145	20250207	26.71	4310	-7.54	20250221	3145	26.71	20250207	8680	-54.09	20240913	3145	26.71	20250207	0.11	N	023770	500	43 억	530124	N	N	N	00	N
29	20250225	130353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4050	280	2	7.43	521054470	132460	277.76	3770	4075	3665	4900	2640	3770	3933.67	6.05	17177	3900	3835	3730	3665	3560	3782	3612	44	1130	500	2480	5	1	8766820	355	-5.92	1.37	12	1.51	-684.00	2958.00	8680	20240913	-53.34	3145	20250207	28.78	4310	-6.03	20250221	3145	28.78	20250207	8680	-53.34	20240913	3145	28.78	20250207	0.11	N	023770	500	43 억	530124	N	N	N	00	N
30	20250225	120352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4025	255	2	6.76	326054895	83623	175.35	3770	4075	3665	4900	2640	3770	3899.11	6.05	8121	3900	3835	3730	3665	3560	3782	3612	44	1130	500	2480	5	1	8766820	353	-5.88	1.36	12	0.95	-684.00	2958.00	8680	20240913	-53.63	3145	20250207	27.98	4310	-6.61	20250221	3145	27.98	20250207	8680	-53.63	20240913	3145	27.98	20250207	0.11	N	023770	500	43 억	530124	N	N	N	00	N
31	20250225	110352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3845	75	2	1.99	122346350	32145	67.41	3770	3870	3665	4900	2640	3770	3806.08	6.05	647	3900	3835	3730	3665	3560	3782	3612	44	1130	500	2480	5	1	8766820	337	-5.62	1.30	12	0.37	-684.00	2958.00	8680	20240913	-55.70	3145	20250207	22.26	4310	-10.79	20250221	3145	22.26	20250207	8680	-55.70	20240913	3145	22.26	20250207	0.11	N	023770	500	43 억	530124	N	N	N	00	N
32	20250225	100351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3760	-10	5	-0.27	23183160	6228	13.06	3770	3775	3665	4900	2640	3770	3722.41	6.05	37	3900	3835	3730	3665	3560	3782	3612	44	1130	500	2480	5	1	8766820	330	-5.50	1.27	12	0.07	-684.00	2958.00	8680	20240913	-56.68	3145	20250207	19.55	4310	-12.76	20250221	3145	19.55	20250207	8680	-56.68	20240913	3145	19.55	20250207	0.11	N	023770	500	43 억	530124	N	N	N	00	N
33	20250225	090353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3770	0	3	0.00	4120825	1093	2.29	3770	3775	3770	4900	2640	3770	3770.20	6.05	-135	3900	3835	3730	3665	3560	3782	3612	44	1130	500	2480	5	1	8766820	331	-5.51	1.27	12	0.01	-684.00	2958.00	8680	20240913	-56.57	3145	20250207	19.87	4310	-12.53	20250221	3145	19.87	20250207	8680	-56.57	20240913	3145	19.87	20250207	0.11	N	023770	500	43 억	530124	N	N	N	00	N
34	20250224	160350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3770	-10	5	-0.26	176707860	47683	5.73	3795	3795	3625	4910	2650	3780	3705.75	6.04	184	4716	4247	3841	3372	2966	4482	3607	44	1130	500	2490	5	1	8766820	331	-5.51	1.27	12	0.54	-684.00	2958.00	8680	20240913	-56.57	3145	20250207	19.87	4310	-12.53	20250221	3145	19.87	20250207	8680	-56.57	20240913	3145	19.87	20250207	0.11	N	023770	500	43 억	529310	N	N	N	00	N
35	20250224	150349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3760	-20	5	-0.53	163047685	44054	5.29	3795	3795	3625	4910	2650	3780	3701.09	6.04	520	4716	4247	3841	3372	2966	4482	3607	44	1130	500	2490	5	1	8766820	330	-5.50	1.27	12	0.50	-684.00	2958.00	8680	20240913	-56.68	3145	20250207	19.55	4310	-12.76	20250221	3145	19.55	20250207	8680	-56.68	20240913	3145	19.55	20250207	0.11	N	023770	500	43 억	529310	N	N	N	00	N
36	20250224	140349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3750	-30	5	-0.79	155338320	41993	5.04	3795	3795	3625	4910	2650	3780	3699.15	6.04	737	4716	4247	3841	3372	2966	4482	3607	44	1130	500	2490	5	1	8766820	329	-5.48	1.27	12	0.48	-684.00	2958.00	8680	20240913	-56.80	3145	20250207	19.24	4310	-12.99	20250221	3145	19.24	20250207	8680	-56.80	20240913	3145	19.24	20250207	0.11	N	023770	500	43 억	529310	N	N	N	00	N
37	20250224	130350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3755	-25	5	-0.66	143302050	38766	4.65	3795	3795	3625	4910	2650	3780	3696.59	6.04	1078	4716	4247	3841	3372	2966	4482	3607	44	1130	500	2490	5	1	8766820	329	-5.49	1.27	12	0.44	-684.00	2958.00	8680	20240913	-56.74	3145	20250207	19.40	4310	-12.88	20250221	3145	19.40	20250207	8680	-56.74	20240913	3145	19.40	20250207	0.11	N	023770	500	43 억	529310	N	N	N	00	N
38	20250224	120349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3765	-15	5	-0.40	134813800	36502	4.38	3795	3795	3625	4910	2650	3780	3693.33	6.04	836	4716	4247	3841	3372	2966	4482	3607	44	1130	500	2490	5	1	8766820	330	-5.50	1.27	12	0.42	-684.00	2958.00	8680	20240913	-56.62	3145	20250207	19.71	4310	-12.65	20250221	3145	19.71	20250207	8680	-56.62	20240913	3145	19.71	20250207	0.11	N	023770	500	43 억	529310	N	N	N	00	N
39	20250224	110348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3755	-25	5	-0.66	128561455	34828	4.18	3795	3795	3625	4910	2650	3780	3691.32	6.04	1125	4716	4247	3841	3372	2966	4482	3607	44	1130	500	2490	5	1	8766820	329	-5.49	1.27	12	0.40	-684.00	2958.00	8680	20240913	-56.74	3145	20250207	19.40	4310	-12.88	20250221	3145	19.40	20250207	8680	-56.74	20240913	3145	19.40	20250207	0.11	N	023770	500	43 억	529310	N	N	N	00	N
40	20250224	100347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3660	-120	5	-3.17	117204095	31775	3.82	3795	3795	3625	4910	2650	3780	3688.56	6.04	2307	4716	4247	3841	3372	2966	4482	3607	44	1130	500	2490	5	1	8766820	321	-5.35	1.24	12	0.36	-684.00	2958.00	8680	20240913	-57.83	3145	20250207	16.38	4310	-15.08	20250221	3145	16.38	20250207	8680	-57.83	20240913	3145	16.38	20250207	0.11	N	023770	500	43 억	529310	N	N	N	00	N
41	20250224	090350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3715	-65	5	-1.72	33090755	8841	1.06	3795	3795	3695	4910	2650	3780	3742.87	6.04	-1060	4716	4247	3841	3372	2966	4482	3607	44	1130	500	2490	5	1	8766820	326	-5.43	1.26	12	0.10	-684.00	2958.00	8680	20240913	-57.20	3145	20250207	18.12	4310	-13.81	20250221	3145	18.12	20250207	8680	-57.20	20240913	3145	18.12	20250207	0.11	N	023770	500	43 억	529310	N	N	N	00	N
42	20250221	160348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3780	335	2	9.72	3268611365	831471	4106.84	3435	4310	3435	4475	2415	3445	3931.26	6.00	4199	3545	3495	3435	3385	3325	3520	3410	44	1030	500	2270	5	1	8766820	331	-5.53	1.28	12	9.48	-684.00	2958.00	8680	20240913	-56.45	3145	20250207	20.19	4310	-12.30	20250221	3145	20.19	20250207	8680	-56.45	20240913	3145	20.19	20250207	0.11	N	023770	500	43 억	525748	N	N	N	00	N
43	20250221	150350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3720	275	2	7.98	3189992965	810480	4003.16	3435	4310	3435	4475	2415	3445	3935.93	6.00	-1805	3545	3495	3435	3385	3325	3520	3410	44	1030	500	2270	5	1	8766820	326	-5.44	1.26	12	9.24	-684.00	2958.00	8680	20240913	-57.14	3145	20250207	18.28	4310	-13.69	20250221	3145	18.28	20250207	8680	-57.14	20240913	3145	18.28	20250207	0.11	N	023770	500	43 억	525748	N	N	N	00	N
44	20250221	140348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3645	200	2	5.81	3075033900	779084	3848.09	3435	4310	3435	4475	2415	3445	3946.99	6.00	-11733	3545	3495	3435	3385	3325	3520	3410	44	1030	500	2270	5	1	8766820	320	-5.33	1.23	12	8.89	-684.00	2958.00	8680	20240913	-58.01	3145	20250207	15.90	4310	-15.43	20250221	3145	15.90	20250207	8680	-58.01	20240913	3145	15.90	20250207	0.11	N	023770	500	43 억	525748	N	N	N	00	N
45	20250221	130347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3645	200	2	5.81	2874945945	725003	3580.97	3435	4310	3435	4475	2415	3445	3965.43	6.00	-21036	3545	3495	3435	3385	3325	3520	3410	44	1030	500	2270	5	1	8766820	320	-5.33	1.23	12	8.27	-684.00	2958.00	8680	20240913	-58.01	3145	20250207	15.90	4310	-15.43	20250221	3145	15.90	20250207	8680	-58.01	20240913	3145	15.90	20250207	0.11	N	023770	500	43 억	525748	N	N	N	00	N
46	20250221	120349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4130	685	2	19.88	1433713605	357894	1767.73	3435	4310	3435	4475	2415	3445	4005.97	6.00	-23509	3545	3495	3435	3385	3325	3520	3410	44	1030	500	2270	5	1	8766820	362	-6.04	1.40	12	4.08	-684.00	2958.00	8680	20240913	-52.42	3145	20250207	31.32	4310	-4.18	20250221	3145	31.32	20250207	8680	-52.42	20240913	3145	31.32	20250207	0.11	N	023770	500	43 억	525748	N	N	N	00	N
47	20250221	110347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3565	120	2	3.48	90512875	25888	127.87	3435	3570	3435	4475	2415	3445	3496.33	6.00	1953	3545	3495	3435	3385	3325	3520	3410	44	1030	500	2270	5	1	8766820	313	-5.21	1.21	12	0.30	-684.00	2958.00	8680	20240913	-58.93	3145	20250207	13.35	3570	-0.14	20250221	3145	13.35	20250207	8680	-58.93	20240913	3145	13.35	20250207	0.11	N	023770	500	43 억	525748	N	N	N	00	N
48	20250221	100348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3465	20	2	0.58	31323390	9044	44.67	3435	3485	3435	4475	2415	3445	3463.44	6.00	504	3545	3495	3435	3385	3325	3520	3410	44	1030	500	2270	5	1	8766820	304	-5.07	1.17	12	0.10	-684.00	2958.00	8680	20240913	-60.08	3145	20250207	10.17	3500	-1.00	20250114	3145	10.17	20250207	8680	-60.08	20240913	3145	10.17	20250207	0.11	N	023770	500	43 억	525748	N	N	N	00	N
49	20250221	090348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3450	5	2	0.15	940300	273	1.35	3435	3455	3435	4475	2415	3445	3444.32	6.00	92	3545	3495	3435	3385	3325	3520	3410	44	1030	500	2270	5	1	8766820	302	-5.04	1.17	12	0.00	-684.00	2958.00	8680	20240913	-60.25	3145	20250207	9.70	3500	-1.43	20250114	3145	9.70	20250207	8680	-60.25	20240913	3145	9.70	20250207	0.11	N	023770	500	43 억	525748	N	N	N	00	N
50	20250220	160346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3445	60	2	1.77	69207850	20236	119.52	3375	3485	3375	4400	2370	3385	3420.04	5.93	891	3535	3460	3415	3340	3295	3497	3377	44	1015	500	2230	5	1	8766820	302	-5.04	1.16	12	0.23	-684.00	2958.00	8680	20240913	-60.31	3145	20250207	9.54	3500	-1.57	20250114	3145	9.54	20250207	8680	-60.31	20240913	3145	9.54	20250207	0.11	N	023770	500	43 억	519879	N	N	N	00	N
51	20250220	150347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3435	50	2	1.48	68340070	19984	118.03	3375	3485	3375	4400	2370	3385	3419.74	5.93	901	3535	3460	3415	3340	3295	3497	3377	44	1015	500	2230	5	1	8766820	301	-5.02	1.16	12	0.23	-684.00	2958.00	8680	20240913	-60.43	3145	20250207	9.22	3500	-1.86	20250114	3145	9.22	20250207	8680	-60.43	20240913	3145	9.22	20250207	0.11	N	023770	500	43 억	519879	N	N	N	00	N
52	20250220	140348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3420	35	2	1.03	58213045	17023	100.54	3375	3485	3375	4400	2370	3385	3419.67	5.93	878	3535	3460	3415	3340	3295	3497	3377	44	1015	500	2230	5	1	8766820	300	-5.00	1.16	12	0.19	-684.00	2958.00	8680	20240913	-60.60	3145	20250207	8.74	3500	-2.29	20250114	3145	8.74	20250207	8680	-60.60	20240913	3145	8.74	20250207	0.11	N	023770	500	43 억	519879	N	N	N	00	N
53	20250220	130346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3415	30	2	0.89	36761865	10788	63.72	3375	3485	3375	4400	2370	3385	3407.66	5.93	576	3535	3460	3415	3340	3295	3497	3377	44	1015	500	2230	5	1	8766820	299	-4.99	1.15	12	0.12	-684.00	2958.00	8680	20240913	-60.66	3145	20250207	8.59	3500	-2.43	20250114	3145	8.59	20250207	8680	-60.66	20240913	3145	8.59	20250207	0.11	N	023770	500	43 억	519879	N	N	N	00	N
54	20250220	120346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3440	55	2	1.62	31405230	9215	54.43	3375	3485	3375	4400	2370	3385	3408.06	5.93	296	3535	3460	3415	3340	3295	3497	3377	44	1015	500	2230	5	1	8766820	302	-5.03	1.16	12	0.11	-684.00	2958.00	8680	20240913	-60.37	3145	20250207	9.38	3500	-1.71	20250114	3145	9.38	20250207	8680	-60.37	20240913	3145	9.38	20250207	0.11	N	023770	500	43 억	519879	N	N	N	00	N
55	20250220	110346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3425	40	2	1.18	28550795	8384	49.52	3375	3485	3375	4400	2370	3385	3405.39	5.93	177	3535	3460	3415	3340	3295	3497	3377	44	1015	500	2230	5	1	8766820	300	-5.01	1.16	12	0.10	-684.00	2958.00	8680	20240913	-60.54	3145	20250207	8.90	3500	-2.14	20250114	3145	8.90	20250207	8680	-60.54	20240913	3145	8.90	20250207	0.11	N	023770	500	43 억	519879	N	N	N	00	N
56	20250220	100346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3390	5	2	0.15	22074590	6492	38.34	3375	3485	3375	4400	2370	3385	3400.28	5.93	524	3535	3460	3415	3340	3295	3497	3377	44	1015	500	2230	5	1	8766820	297	-4.96	1.15	12	0.07	-684.00	2958.00	8680	20240913	-60.94	3145	20250207	7.79	3500	-3.14	20250114	3145	7.79	20250207	8680	-60.94	20240913	3145	7.79	20250207	0.11	N	023770	500	43 억	519879	N	N	N	00	N
57	20250220	090347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3440	55	2	1.62	8077650	2364	13.96	3375	3485	3375	4400	2370	3385	3416.94	5.93	-302	3535	3460	3415	3340	3295	3497	3377	44	1015	500	2230	5	1	8766820	302	-5.03	1.16	12	0.03	-684.00	2958.00	8680	20240913	-60.37	3145	20250207	9.38	3500	-1.71	20250114	3145	9.38	20250207	8680	-60.37	20240913	3145	9.38	20250207	0.11	N	023770	500	43 억	519879	N	N	N	00	N
58	20250219	160345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3385	-30	5	-0.88	58132445	16920	407.81	3380	3490	3370	4435	2395	3415	3436.08	5.84	569	3478	3446	3398	3366	3318	3462	3382	44	1020	500	2250	5	1	8766820	297	-4.95	1.14	12	0.19	-684.00	2958.00	8680	20240913	-61.00	3145	20250207	7.63	3500	-3.29	20250114	3145	7.63	20250207	8680	-61.00	20240913	3145	7.63	20250207	0.11	N	023770	500	43 억	512120	N	N	N	00	N
59	20250219	150346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3400	-15	5	-0.44	45343065	13150	316.94	3380	3490	3380	4435	2395	3415	3448.14	5.84	361	3478	3446	3398	3366	3318	3462	3382	44	1020	500	2250	5	1	8766820	298	-4.97	1.15	12	0.15	-684.00	2958.00	8680	20240913	-60.83	3145	20250207	8.11	3500	-2.86	20250114	3145	8.11	20250207	8680	-60.83	20240913	3145	8.11	20250207	0.11	N	023770	500	43 억	512120	N	N	N	00	N
60	20250219	140344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3435	20	2	0.59	44021520	12762	307.59	3380	3490	3380	4435	2395	3415	3449.42	5.84	349	3478	3446	3398	3366	3318	3462	3382	44	1020	500	2250	5	1	8766820	301	-5.02	1.16	12	0.15	-684.00	2958.00	8680	20240913	-60.43	3145	20250207	9.22	3500	-1.86	20250114	3145	9.22	20250207	8680	-60.43	20240913	3145	9.22	20250207	0.11	N	023770	500	43 억	512120	N	N	N	00	N
61	20250219	130345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3435	20	2	0.59	42851200	12420	299.35	3380	3490	3380	4435	2395	3415	3450.18	5.84	310	3478	3446	3398	3366	3318	3462	3382	44	1020	500	2250	5	1	8766820	301	-5.02	1.16	12	0.14	-684.00	2958.00	8680	20240913	-60.43	3145	20250207	9.22	3500	-1.86	20250114	3145	9.22	20250207	8680	-60.43	20240913	3145	9.22	20250207	0.11	N	023770	500	43 억	512120	N	N	N	00	N
62	20250219	120345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3460	45	2	1.32	38055560	11024	265.70	3380	3490	3380	4435	2395	3415	3452.06	5.84	101	3478	3446	3398	3366	3318	3462	3382	44	1020	500	2250	5	1	8766820	303	-5.06	1.17	12	0.13	-684.00	2958.00	8680	20240913	-60.14	3145	20250207	10.02	3500	-1.14	20250114	3145	10.02	20250207	8680	-60.14	20240913	3145	10.02	20250207	0.11	N	023770	500	43 억	512120	N	N	N	00	N
63	20250219	110345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3445	30	2	0.88	7853225	2301	55.46	3380	3445	3380	4435	2395	3415	3412.96	5.84	11	3478	3446	3398	3366	3318	3462	3382	44	1020	500	2250	5	1	8766820	302	-5.04	1.16	12	0.03	-684.00	2958.00	8680	20240913	-60.31	3145	20250207	9.54	3500	-1.57	20250114	3145	9.54	20250207	8680	-60.31	20240913	3145	9.54	20250207	0.11	N	023770	500	43 억	512120	N	N	N	00	N
64	20250219	100345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3410	-5	5	-0.15	1592515	469	11.30	3380	3445	3380	4435	2395	3415	3395.55	5.84	12	3478	3446	3398	3366	3318	3462	3382	44	1020	500	2250	5	1	8766820	299	-4.99	1.15	12	0.01	-684.00	2958.00	8680	20240913	-60.71	3145	20250207	8.43	3500	-2.57	20250114	3145	8.43	20250207	8680	-60.71	20240913	3145	8.43	20250207	0.11	N	023770	500	43 억	512120	N	N	N	00	N
65	20250219	090346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3380	-35	5	-1.02	37180	11	0.27	3380	3380	3380	4435	2395	3415	3380.00	5.84	-1	3478	3446	3398	3366	3318	3462	3382	44	1020	500	2250	5	1	8766820	296	-4.94	1.14	12	0.00	-684.00	2958.00	8680	20240913	-61.06	3145	20250207	7.47	3500	-3.43	20250114	3145	7.47	20250207	8680	-61.06	20240913	3145	7.47	20250207	0.11	N	023770	500	43 억	512120	N	N	N	00	N
66	20250218	160344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3415	35	2	1.04	14058350	4149	26.30	3410	3430	3350	4390	2370	3380	3388.37	5.85	-548	3506	3442	3411	3347	3316	3427	3332	44	1010	500	2230	5	1	8766820	299	-4.99	1.15	12	0.05	-684.00	2958.00	8680	20240913	-60.66	3145	20250207	8.59	3500	-2.43	20250114	3145	8.59	20250207	8680	-60.66	20240913	3145	8.59	20250207	0.11	N	023770	500	43 억	512668	N	N	N	00	N
67	20250218	150345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3415	35	2	1.04	12736760	3762	23.84	3410	3430	3350	4390	2370	3380	3385.64	5.85	-315	3506	3442	3411	3347	3316	3427	3332	44	1010	500	2230	5	1	8766820	299	-4.99	1.15	12	0.04	-684.00	2958.00	8680	20240913	-60.66	3145	20250207	8.59	3500	-2.43	20250114	3145	8.59	20250207	8680	-60.66	20240913	3145	8.59	20250207	0.11	N	023770	500	43 억	512668	N	N	N	00	N
68	20250218	140345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3420	40	2	1.18	10335960	3061	19.40	3410	3430	3350	4390	2370	3380	3376.66	5.85	-250	3506	3442	3411	3347	3316	3427	3332	44	1010	500	2230	5	1	8766820	300	-5.00	1.16	12	0.03	-684.00	2958.00	8680	20240913	-60.60	3145	20250207	8.74	3500	-2.29	20250114	3145	8.74	20250207	8680	-60.60	20240913	3145	8.74	20250207	0.11	N	023770	500	43 억	512668	N	N	N	00	N
69	20250218	130344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3395	15	2	0.44	8912655	2644	16.76	3410	3410	3350	4390	2370	3380	3370.90	5.85	-232	3506	3442	3411	3347	3316	3427	3332	44	1010	500	2230	5	1	8766820	298	-4.96	1.15	12	0.03	-684.00	2958.00	8680	20240913	-60.89	3145	20250207	7.95	3500	-3.00	20250114	3145	7.95	20250207	8680	-60.89	20240913	3145	7.95	20250207	0.11	N	023770	500	43 억	512668	N	N	N	00	N
70	20250218	120344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3395	15	2	0.44	8475900	2515	15.94	3410	3410	3350	4390	2370	3380	3370.14	5.85	-232	3506	3442	3411	3347	3316	3427	3332	44	1010	500	2230	5	1	8766820	298	-4.96	1.15	12	0.03	-684.00	2958.00	8680	20240913	-60.89	3145	20250207	7.95	3500	-3.00	20250114	3145	7.95	20250207	8680	-60.89	20240913	3145	7.95	20250207	0.11	N	023770	500	43 억	512668	N	N	N	00	N
71	20250218	110344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3360	-20	5	-0.59	7298295	2166	13.73	3410	3410	3350	4390	2370	3380	3369.48	5.85	-182	3506	3442	3411	3347	3316	3427	3332	44	1010	500	2230	5	1	8766820	295	-4.91	1.14	12	0.02	-684.00	2958.00	8680	20240913	-61.29	3145	20250207	6.84	3500	-4.00	20250114	3145	6.84	20250207	8680	-61.29	20240913	3145	6.84	20250207	0.11	N	023770	500	43 억	512668	N	N	N	00	N
72	20250218	100344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3375	-5	5	-0.15	6752710	2004	12.70	3410	3410	3350	4390	2370	3380	3369.62	5.85	-172	3506	3442	3411	3347	3316	3427	3332	44	1010	500	2230	5	1	8766820	296	-4.93	1.14	12	0.02	-684.00	2958.00	8680	20240913	-61.12	3145	20250207	7.31	3500	-3.57	20250114	3145	7.31	20250207	8680	-61.12	20240913	3145	7.31	20250207	0.11	N	023770	500	43 억	512668	N	N	N	00	N
73	20250218	090344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3410	30	2	0.89	269390	79	0.50	3410	3410	3410	4390	2370	3380	3410.00	5.85	-16	3506	3442	3411	3347	3316	3427	3332	44	1010	500	2230	5	1	8766820	299	-4.99	1.15	12	0.00	-684.00	2958.00	8680	20240913	-60.71	3145	20250207	8.43	3500	-2.57	20250114	3145	8.43	20250207	8680	-60.71	20240913	3145	8.43	20250207	0.11	N	023770	500	43 억	512668	N	N	N	00	N
74	20250217	160344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3380	-45	5	-1.31	53604090	15749	96.07	3475	3475	3380	4450	2400	3425	3403.67	5.84	449	3491	3457	3411	3377	3331	3475	3395	44	1025	500	2260	5	1	8766820	296	-4.94	1.14	12	0.18	-684.00	2958.00	8680	20240913	-61.06	3145	20250207	7.47	3500	-3.43	20250114	3145	7.47	20250207	8680	-61.06	20240913	3145	7.47	20250207	0.11	N	023770	500	43 억	512219	N	N	N	00	N
75	20250217	150344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3380	-45	5	-1.31	53150805	15615	95.25	3475	3475	3380	4450	2400	3425	3403.83	5.84	471	3491	3457	3411	3377	3331	3475	3395	44	1025	500	2260	5	1	8766820	296	-4.94	1.14	12	0.18	-684.00	2958.00	8680	20240913	-61.06	3145	20250207	7.47	3500	-3.43	20250114	3145	7.47	20250207	8680	-61.06	20240913	3145	7.47	20250207	0.11	N	023770	500	43 억	512219	N	N	N	00	N
76	20250217	140343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3405	-20	5	-0.58	35659340	10453	63.76	3475	3475	3390	4450	2400	3425	3411.40	5.84	44	3491	3457	3411	3377	3331	3475	3395	44	1025	500	2260	5	1	8766820	299	-4.98	1.15	12	0.12	-684.00	2958.00	8680	20240913	-60.77	3145	20250207	8.27	3500	-2.71	20250114	3145	8.27	20250207	8680	-60.77	20240913	3145	8.27	20250207	0.11	N	023770	500	43 억	512219	N	N	N	00	N
77	20250217	130345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3430	5	2	0.15	35427720	10385	63.35	3475	3475	3390	4450	2400	3425	3411.43	5.84	-2	3491	3457	3411	3377	3331	3475	3395	44	1025	500	2260	5	1	8766820	301	-5.01	1.16	12	0.12	-684.00	2958.00	8680	20240913	-60.48	3145	20250207	9.06	3500	-2.00	20250114	3145	9.06	20250207	8680	-60.48	20240913	3145	9.06	20250207	0.11	N	023770	500	43 억	512219	N	N	N	00	N
78	20250217	120345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3400	-25	5	-0.73	24344765	7132	43.50	3475	3475	3395	4450	2400	3425	3413.46	5.84	8	3491	3457	3411	3377	3331	3475	3395	44	1025	500	2260	5	1	8766820	298	-4.97	1.15	12	0.08	-684.00	2958.00	8680	20240913	-60.83	3145	20250207	8.11	3500	-2.86	20250114	3145	8.11	20250207	8680	-60.83	20240913	3145	8.11	20250207	0.11	N	023770	500	43 억	512219	N	N	N	00	N
79	20250217	110344	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3425	0	3	0.00	15667315	4586	27.97	3475	3475	3395	4450	2400	3425	3416.34	5.84	-317	3491	3457	3411	3377	3331	3475	3395	44	1025	500	2260	5	1	8766820	300	-5.01	1.16	12	0.05	-684.00	2958.00	8680	20240913	-60.54	3145	20250207	8.90	3500	-2.14	20250114	3145	8.90	20250207	8680	-60.54	20240913	3145	8.90	20250207	0.11	N	023770	500	43 억	512219	N	N	N	00	N
80	20250217	100343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3420	-5	5	-0.15	2682040	782	4.77	3475	3475	3420	4450	2400	3425	3429.72	5.84	-348	3491	3457	3411	3377	3331	3475	3395	44	1025	500	2260	5	1	8766820	300	-5.00	1.16	12	0.01	-684.00	2958.00	8680	20240913	-60.60	3145	20250207	8.74	3500	-2.29	20250114	3145	8.74	20250207	8680	-60.60	20240913	3145	8.74	20250207	0.11	N	023770	500	43 억	512219	N	N	N	00	N
81	20250217	090343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3475	50	2	1.46	236300	68	0.41	3475	3475	3475	4450	2400	3425	3475.00	5.84	0	3491	3457	3411	3377	3331	3475	3395	44	1025	500	2260	5	1	8766820	305	-5.08	1.17	12	0.00	-684.00	2958.00	8680	20240913	-59.97	3145	20250207	10.49	3500	-0.71	20250114	3145	10.49	20250207	8680	-59.97	20240913	3145	10.49	20250207	0.11	N	023770	500	43 억	512219	N	N	N	00	N
82	20250214	160342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3425	5	2	0.15	55649415	16394	82.05	3390	3445	3365	4445	2395	3420	3394.50	5.84	317	3503	3461	3428	3386	3353	3445	3370	44	1025	500	2250	5	1	8766820	300	-5.01	1.16	12	0.19	-684.00	2958.00	8680	20240913	-60.54	3145	20250207	8.90	3500	-2.14	20250114	3145	8.90	20250207	8680	-60.54	20240913	3145	8.90	20250207	0.11	N	023770	500	43 억	511902	N	N	N	00	N
83	20250214	150341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3415	-5	5	-0.15	54026965	15920	79.68	3390	3445	3365	4445	2395	3420	3393.65	5.84	373	3503	3461	3428	3386	3353	3445	3370	44	1025	500	2250	5	1	8766820	299	-4.99	1.15	12	0.18	-684.00	2958.00	8680	20240913	-60.66	3145	20250207	8.59	3500	-2.43	20250114	3145	8.59	20250207	8680	-60.66	20240913	3145	8.59	20250207	0.11	N	023770	500	43 억	511902	N	N	N	00	N
84	20250214	140342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3430	10	2	0.29	48844980	14398	72.06	3390	3445	3365	4445	2395	3420	3392.48	5.84	183	3503	3461	3428	3386	3353	3445	3370	44	1025	500	2250	5	1	8766820	301	-5.01	1.16	12	0.16	-684.00	2958.00	8680	20240913	-60.48	3145	20250207	9.06	3500	-2.00	20250114	3145	9.06	20250207	8680	-60.48	20240913	3145	9.06	20250207	0.11	N	023770	500	43 억	511902	N	N	N	00	N
85	20250214	130342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3370	-50	5	-1.46	33994560	10034	50.22	3390	3445	3365	4445	2395	3420	3387.94	5.84	295	3503	3461	3428	3386	3353	3445	3370	44	1025	500	2250	5	1	8766820	295	-4.93	1.14	12	0.11	-684.00	2958.00	8680	20240913	-61.18	3145	20250207	7.15	3500	-3.71	20250114	3145	7.15	20250207	8680	-61.18	20240913	3145	7.15	20250207	0.11	N	023770	500	43 억	511902	N	N	N	00	N
86	20250214	120342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3405	-15	5	-0.44	25151395	7416	37.12	3390	3445	3365	4445	2395	3420	3391.50	5.84	-69	3503	3461	3428	3386	3353	3445	3370	44	1025	500	2250	5	1	8766820	299	-4.98	1.15	12	0.08	-684.00	2958.00	8680	20240913	-60.77	3145	20250207	8.27	3500	-2.71	20250114	3145	8.27	20250207	8680	-60.77	20240913	3145	8.27	20250207	0.11	N	023770	500	43 억	511902	N	N	N	00	N
87	20250214	110341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3425	5	2	0.15	22677600	6689	33.48	3390	3445	3365	4445	2395	3420	3390.28	5.84	26	3503	3461	3428	3386	3353	3445	3370	44	1025	500	2250	5	1	8766820	300	-5.01	1.16	12	0.08	-684.00	2958.00	8680	20240913	-60.54	3145	20250207	8.90	3500	-2.14	20250114	3145	8.90	20250207	8680	-60.54	20240913	3145	8.90	20250207	0.11	N	023770	500	43 억	511902	N	N	N	00	N
88	20250214	100342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3420	0	3	0.00	18814255	5549	27.77	3390	3445	3365	4445	2395	3420	3390.57	5.84	-8	3503	3461	3428	3386	3353	3445	3370	44	1025	500	2250	5	1	8766820	300	-5.00	1.16	12	0.06	-684.00	2958.00	8680	20240913	-60.60	3145	20250207	8.74	3500	-2.29	20250114	3145	8.74	20250207	8680	-60.60	20240913	3145	8.74	20250207	0.11	N	023770	500	43 억	511902	N	N	N	00	N
89	20250214	090342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3390	-30	5	-0.88	237300	70	0.35	3390	3390	3390	4445	2395	3420	3390.00	5.84	3	3503	3461	3428	3386	3353	3445	3370	44	1025	500	2250	5	1	8766820	297	-4.96	1.15	12	0.00	-684.00	2958.00	8680	20240913	-60.94	3145	20250207	7.79	3500	-3.14	20250114	3145	7.79	20250207	8680	-60.94	20240913	3145	7.79	20250207	0.11	N	023770	500	43 억	511902	N	N	N	00	N
90	20250213	160339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3420	-5	5	-0.15	68373970	19980	148.93	3425	3470	3395	4450	2400	3425	3422.12	5.74	-24	3468	3446	3408	3386	3348	3427	3367	44	1025	500	2260	5	1	8766820	300	-5.00	1.16	12	0.23	-684.00	2958.00	8680	20240913	-60.60	3145	20250207	8.74	3500	-2.29	20250114	3145	8.74	20250207	8680	-60.60	20240913	3145	8.74	20250207	0.11	N	023770	500	43 억	503536	N	N	N	00	N
91	20250213	150339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3440	15	2	0.44	63738190	18627	138.84	3425	3470	3395	4450	2400	3425	3421.82	5.74	-33	3468	3446	3408	3386	3348	3427	3367	44	1025	500	2260	5	1	8766820	302	-5.03	1.16	12	0.21	-684.00	2958.00	8680	20240913	-60.37	3145	20250207	9.38	3500	-1.71	20250114	3145	9.38	20250207	8680	-60.37	20240913	3145	9.38	20250207	0.11	N	023770	500	43 억	503536	N	N	N	00	N
92	20250213	140339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3435	10	2	0.29	63497390	18557	138.32	3425	3470	3395	4450	2400	3425	3421.75	5.74	-11	3468	3446	3408	3386	3348	3427	3367	44	1025	500	2260	5	1	8766820	301	-5.02	1.16	12	0.21	-684.00	2958.00	8680	20240913	-60.43	3145	20250207	9.22	3500	-1.86	20250114	3145	9.22	20250207	8680	-60.43	20240913	3145	9.22	20250207	0.11	N	023770	500	43 억	503536	N	N	N	00	N
93	20250213	130339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3420	-5	5	-0.15	31122425	9134	68.08	3425	3470	3395	4450	2400	3425	3407.32	5.74	210	3468	3446	3408	3386	3348	3427	3367	44	1025	500	2260	5	1	8766820	300	-5.00	1.16	12	0.10	-684.00	2958.00	8680	20240913	-60.60	3145	20250207	8.74	3500	-2.29	20250114	3145	8.74	20250207	8680	-60.60	20240913	3145	8.74	20250207	0.11	N	023770	500	43 억	503536	N	N	N	00	N
94	20250213	120340	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3400	-25	5	-0.73	30632115	8990	67.01	3425	3470	3395	4450	2400	3425	3407.35	5.74	218	3468	3446	3408	3386	3348	3427	3367	44	1025	500	2260	5	1	8766820	298	-4.97	1.15	12	0.10	-684.00	2958.00	8680	20240913	-60.83	3145	20250207	8.11	3500	-2.86	20250114	3145	8.11	20250207	8680	-60.83	20240913	3145	8.11	20250207	0.11	N	023770	500	43 억	503536	N	N	N	00	N
95	20250213	110337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3415	-10	5	-0.29	28134475	8258	61.55	3425	3470	3395	4450	2400	3425	3406.94	5.74	179	3468	3446	3408	3386	3348	3427	3367	44	1025	500	2260	5	1	8766820	299	-4.99	1.15	12	0.09	-684.00	2958.00	8680	20240913	-60.66	3145	20250207	8.59	3500	-2.43	20250114	3145	8.59	20250207	8680	-60.66	20240913	3145	8.59	20250207	0.11	N	023770	500	43 억	503536	N	N	N	00	N
96	20250213	100339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3420	-5	5	-0.15	8559965	2502	18.65	3425	3470	3405	4450	2400	3425	3421.25	5.74	-247	3468	3446	3408	3386	3348	3427	3367	44	1025	500	2260	5	1	8766820	300	-5.00	1.16	12	0.03	-684.00	2958.00	8680	20240913	-60.60	3145	20250207	8.74	3500	-2.29	20250114	3145	8.74	20250207	8680	-60.60	20240913	3145	8.74	20250207	0.11	N	023770	500	43 억	503536	N	N	N	00	N
97	20250213	090338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3470	45	2	1.31	2584530	755	5.63	3425	3470	3415	4450	2400	3425	3423.22	5.74	223	3468	3446	3408	3386	3348	3427	3367	44	1025	500	2260	5	1	8766820	304	-5.07	1.17	12	0.01	-684.00	2958.00	8680	20240913	-60.02	3145	20250207	10.33	3500	-0.86	20250114	3145	10.33	20250207	8680	-60.02	20240913	3145	10.33	20250207	0.11	N	023770	500	43 억	503536	N	N	N	00	N
98	20250212	160337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3425	10	2	0.29	45592670	13416	23.51	3430	3430	3370	4435	2395	3415	3398.35	5.76	-1589	3541	3477	3391	3327	3241	3510	3360	44	1020	500	2250	5	1	8766820	300	-5.01	1.16	12	0.15	-684.00	2958.00	8680	20240913	-60.54	3145	20250207	8.90	3500	-2.14	20250114	3145	8.90	20250207	8680	-60.54	20240913	3145	8.90	20250207	0.11	N	023770	500	43 억	505125	N	N	N	00	N
99	20250212	150337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3410	-5	5	-0.15	41281315	12153	21.30	3430	3430	3370	4435	2395	3415	3396.80	5.76	-1528	3541	3477	3391	3327	3241	3510	3360	44	1020	500	2250	5	1	8766820	299	-4.99	1.15	12	0.14	-684.00	2958.00	8680	20240913	-60.71	3145	20250207	8.43	3500	-2.57	20250114	3145	8.43	20250207	8680	-60.71	20240913	3145	8.43	20250207	0.11	N	023770	500	43 억	505125	N	N	N	00	N
100	20250212	140337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3410	-5	5	-0.15	38373715	11297	19.80	3430	3430	3370	4435	2395	3415	3396.81	5.76	-1592	3541	3477	3391	3327	3241	3510	3360	44	1020	500	2250	5	1	8766820	299	-4.99	1.15	12	0.13	-684.00	2958.00	8680	20240913	-60.71	3145	20250207	8.43	3500	-2.57	20250114	3145	8.43	20250207	8680	-60.71	20240913	3145	8.43	20250207	0.11	N	023770	500	43 억	505125	N	N	N	00	N
101	20250212	130337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3400	-15	5	-0.44	32224480	9486	16.62	3430	3430	3370	4435	2395	3415	3397.06	5.76	-1617	3541	3477	3391	3327	3241	3510	3360	44	1020	500	2250	5	1	8766820	298	-4.97	1.15	12	0.11	-684.00	2958.00	8680	20240913	-60.83	3145	20250207	8.11	3500	-2.86	20250114	3145	8.11	20250207	8680	-60.83	20240913	3145	8.11	20250207	0.11	N	023770	500	43 억	505125	N	N	N	00	N
102	20250212	120337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3400	-15	5	-0.44	23164525	6821	11.95	3430	3430	3370	4435	2395	3415	3396.06	5.76	-1552	3541	3477	3391	3327	3241	3510	3360	44	1020	500	2250	5	1	8766820	298	-4.97	1.15	12	0.08	-684.00	2958.00	8680	20240913	-60.83	3145	20250207	8.11	3500	-2.86	20250114	3145	8.11	20250207	8680	-60.83	20240913	3145	8.11	20250207	0.11	N	023770	500	43 억	505125	N	N	N	00	N
103	20250212	110337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3390	-25	5	-0.73	19454100	5724	10.03	3430	3430	3370	4435	2395	3415	3398.69	5.76	-1465	3541	3477	3391	3327	3241	3510	3360	44	1020	500	2250	5	1	8766820	297	-4.96	1.15	12	0.07	-684.00	2958.00	8680	20240913	-60.94	3145	20250207	7.79	3500	-3.14	20250114	3145	7.79	20250207	8680	-60.94	20240913	3145	7.79	20250207	0.11	N	023770	500	43 억	505125	N	N	N	00	N
104	20250212	100337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3425	10	2	0.29	14413715	4249	7.45	3430	3430	3370	4435	2395	3415	3392.26	5.76	-548	3541	3477	3391	3327	3241	3510	3360	44	1020	500	2250	5	1	8766820	300	-5.01	1.16	12	0.05	-684.00	2958.00	8680	20240913	-60.54	3145	20250207	8.90	3500	-2.14	20250114	3145	8.90	20250207	8680	-60.54	20240913	3145	8.90	20250207	0.11	N	023770	500	43 억	505125	N	N	N	00	N
105	20250212	090339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3405	-10	5	-0.29	613750	179	0.31	3430	3430	3405	4435	2395	3415	3428.77	5.76	-34	3541	3477	3391	3327	3241	3510	3360	44	1020	500	2250	5	1	8766820	299	-4.98	1.15	12	0.00	-684.00	2958.00	8680	20240913	-60.77	3145	20250207	8.27	3500	-2.71	20250114	3145	8.27	20250207	8680	-60.77	20240913	3145	8.27	20250207	0.11	N	023770	500	43 억	505125	N	N	N	00	N
106	20250211	160337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3415	115	2	3.48	194765570	57066	153.64	3395	3455	3305	4290	2310	3300	3412.99	5.74	1906	3430	3365	3260	3195	3090	3397	3227	44	990	500	2170	5	1	8766820	299	-4.99	1.15	12	0.65	-684.00	2958.00	8680	20240913	-60.66	3145	20250207	8.59	3500	-2.43	20250114	3145	8.59	20250207	8680	-60.66	20240913	3145	8.59	20250207	0.11	N	023770	500	43 억	503219	N	N	N	00	N
107	20250211	150337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3415	115	2	3.48	175829325	51517	138.70	3395	3455	3305	4290	2310	3300	3413.04	5.74	2029	3430	3365	3260	3195	3090	3397	3227	44	990	500	2170	5	1	8766820	299	-4.99	1.15	12	0.59	-684.00	2958.00	8680	20240913	-60.66	3145	20250207	8.59	3500	-2.43	20250114	3145	8.59	20250207	8680	-60.66	20240913	3145	8.59	20250207	0.11	N	023770	500	43 억	503219	N	N	N	00	N
108	20250211	140338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3420	120	2	3.64	135296985	39701	106.89	3395	3455	3305	4290	2310	3300	3407.90	5.74	1248	3430	3365	3260	3195	3090	3397	3227	44	990	500	2170	5	1	8766820	300	-5.00	1.16	12	0.45	-684.00	2958.00	8680	20240913	-60.60	3145	20250207	8.74	3500	-2.29	20250114	3145	8.74	20250207	8680	-60.60	20240913	3145	8.74	20250207	0.11	N	023770	500	43 억	503219	N	N	N	00	N
109	20250211	130335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3390	90	2	2.73	120752250	35429	95.39	3395	3455	3305	4290	2310	3300	3408.29	5.74	1003	3430	3365	3260	3195	3090	3397	3227	44	990	500	2170	5	1	8766820	297	-4.96	1.15	12	0.40	-684.00	2958.00	8680	20240913	-60.94	3145	20250207	7.79	3500	-3.14	20250114	3145	7.79	20250207	8680	-60.94	20240913	3145	7.79	20250207	0.11	N	023770	500	43 억	503219	N	N	N	00	N
110	20250211	120336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3400	100	2	3.03	108149480	31724	85.41	3395	3455	3305	4290	2310	3300	3409.07	5.74	1000	3430	3365	3260	3195	3090	3397	3227	44	990	500	2170	5	1	8766820	298	-4.97	1.15	12	0.36	-684.00	2958.00	8680	20240913	-60.83	3145	20250207	8.11	3500	-2.86	20250114	3145	8.11	20250207	8680	-60.83	20240913	3145	8.11	20250207	0.11	N	023770	500	43 억	503219	N	N	N	00	N
111	20250211	110337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3410	110	2	3.33	91326620	26760	72.05	3395	3455	3305	4290	2310	3300	3412.80	5.74	1401	3430	3365	3260	3195	3090	3397	3227	44	990	500	2170	5	1	8766820	299	-4.99	1.15	12	0.31	-684.00	2958.00	8680	20240913	-60.71	3145	20250207	8.43	3500	-2.57	20250114	3145	8.43	20250207	8680	-60.71	20240913	3145	8.43	20250207	0.11	N	023770	500	43 억	503219	N	N	N	00	N
112	20250211	100336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3445	145	2	4.39	51179955	14970	40.30	3395	3455	3305	4290	2310	3300	3418.83	5.74	274	3430	3365	3260	3195	3090	3397	3227	44	990	500	2170	5	1	8766820	302	-5.04	1.16	12	0.17	-684.00	2958.00	8680	20240913	-60.31	3145	20250207	9.54	3500	-1.57	20250114	3145	9.54	20250207	8680	-60.31	20240913	3145	9.54	20250207	0.11	N	023770	500	43 억	503219	N	N	N	00	N
113	20250211	090338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3395	95	2	2.88	16975	5	0.01	3395	3395	3395	4290	2310	3300	3395.00	5.74	0	3430	3365	3260	3195	3090	3397	3227	44	990	500	2170	5	1	8766820	298	-4.96	1.15	12	0.00	-684.00	2958.00	8680	20240913	-60.89	3145	20250207	7.95	3500	-3.00	20250114	3145	7.95	20250207	8680	-60.89	20240913	3145	7.95	20250207	0.11	N	023770	500	43 억	503219	N	N	N	00	N
114	20250210	160335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3300	90	2	2.80	119123420	37142	404.99	3205	3325	3155	4170	2250	3210	3207.24	5.72	2156	3313	3261	3203	3151	3093	3265	3155	44	960	500	2110	5	1	8766820	289	-4.82	1.12	12	0.42	-684.00	2958.00	8680	20240913	-61.98	3145	20250207	4.93	3500	-5.71	20250114	3145	4.93	20250207	8680	-61.98	20240913	3145	4.93	20250207	0.11	N	023770	500	43 억	501052	N	N	N	00	N
115	20250210	150335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3280	70	2	2.18	108468195	33907	369.72	3205	3305	3155	4170	2250	3210	3198.99	5.72	2728	3313	3261	3203	3151	3093	3265	3155	44	960	500	2110	5	1	8766820	288	-4.80	1.11	12	0.39	-684.00	2958.00	8680	20240913	-62.21	3145	20250207	4.29	3500	-6.29	20250114	3145	4.29	20250207	8680	-62.21	20240913	3145	4.29	20250207	0.11	N	023770	500	43 억	501052	N	N	N	00	N
116	20250210	140336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3265	55	2	1.71	106981280	33449	364.73	3205	3305	3155	4170	2250	3210	3198.34	5.72	2582	3313	3261	3203	3151	3093	3265	3155	44	960	500	2110	5	1	8766820	286	-4.77	1.10	12	0.38	-684.00	2958.00	8680	20240913	-62.38	3145	20250207	3.82	3500	-6.71	20250114	3145	3.82	20250207	8680	-62.38	20240913	3145	3.82	20250207	0.11	N	023770	500	43 억	501052	N	N	N	00	N
117	20250210	130335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3250	40	2	1.25	87324165	27450	299.31	3205	3250	3155	4170	2250	3210	3181.21	5.72	1423	3313	3261	3203	3151	3093	3265	3155	44	960	500	2110	5	1	8766820	285	-4.75	1.10	12	0.31	-684.00	2958.00	8680	20240913	-62.56	3145	20250207	3.34	3500	-7.14	20250114	3145	3.34	20250207	8680	-62.56	20240913	3145	3.34	20250207	0.11	N	023770	500	43 억	501052	N	N	N	00	N
118	20250210	120333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3210	0	3	0.00	83541250	26276	286.51	3205	3235	3155	4170	2250	3210	3179.37	5.72	1091	3313	3261	3203	3151	3093	3265	3155	44	960	500	2110	5	1	8766820	281	-4.69	1.09	12	0.30	-684.00	2958.00	8680	20240913	-63.02	3145	20250207	2.07	3500	-8.29	20250114	3145	2.07	20250207	8680	-63.02	20240913	3145	2.07	20250207	0.11	N	023770	500	43 억	501052	N	N	N	00	N
119	20250210	110333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3170	-40	5	-1.25	77717710	24455	266.66	3205	3235	3155	4170	2250	3210	3177.99	5.72	1504	3313	3261	3203	3151	3093	3265	3155	44	960	500	2110	5	1	8766820	278	-4.63	1.07	12	0.28	-684.00	2958.00	8680	20240913	-63.48	3145	20250207	0.79	3500	-9.43	20250114	3145	0.79	20250207	8680	-63.48	20240913	3145	0.79	20250207	0.11	N	023770	500	43 억	501052	N	N	N	00	N
120	20250210	100332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3235	25	2	0.78	12117760	3797	41.40	3205	3235	3155	4170	2250	3210	3191.40	5.72	-152	3313	3261	3203	3151	3093	3265	3155	44	960	500	2110	5	1	8766820	284	-4.73	1.09	12	0.04	-684.00	2958.00	8680	20240913	-62.73	3145	20250207	2.86	3500	-7.57	20250114	3145	2.86	20250207	8680	-62.73	20240913	3145	2.86	20250207	0.11	N	023770	500	43 억	501052	N	N	N	00	N
121	20250210	090333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3190	-20	5	-0.62	121565	38	0.41	3205	3205	3190	4170	2250	3210	3199.08	5.72	-29	3313	3261	3203	3151	3093	3265	3155	44	960	500	2110	5	1	8766820	280	-4.66	1.08	12	0.00	-684.00	2958.00	8680	20240913	-63.25	3145	20250207	1.43	3500	-8.86	20250114	3145	1.43	20250207	8680	-63.25	20240913	3145	1.43	20250207	0.11	N	023770	500	43 억	501052	N	N	N	00	N
122	20250207	160330	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3210	0	3	0.00	29141685	9167	75.60	3210	3255	3145	4170	2250	3210	3178.98	5.72	-403	3300	3255	3210	3165	3120	3277	3187	44	960	500	2110	5	1	8766820	281	-4.69	1.09	12	0.10	-684.00	2958.00	8680	20240913	-63.02	3145	20250207	2.07	3500	-8.29	20250114	3145	2.07	20250207	8680	-63.02	20240913	3145	2.07	20250207	0.11	N	023770	500	43 억	501455	N	N	N	00	N
123	20250207	150332	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3200	-10	5	-0.31	26616030	8378	69.09	3210	3255	3145	4170	2250	3210	3176.90	5.72	-334	3300	3255	3210	3165	3120	3277	3187	44	960	500	2110	5	1	8766820	281	-4.68	1.08	12	0.10	-684.00	2958.00	8680	20240913	-63.13	3145	20250207	1.75	3500	-8.57	20250114	3145	1.75	20250207	8680	-63.13	20240913	3145	1.75	20250207	0.11	N	023770	500	43 억	501455	N	N	N	00	N
124	20250207	140331	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3175	-35	5	-1.09	25809165	8125	67.00	3210	3255	3145	4170	2250	3210	3176.51	5.72	-408	3300	3255	3210	3165	3120	3277	3187	44	960	500	2110	5	1	8766820	278	-4.64	1.07	12	0.09	-684.00	2958.00	8680	20240913	-63.42	3145	20250207	0.95	3500	-9.29	20250114	3145	0.95	20250207	8680	-63.42	20240913	3145	0.95	20250207	0.11	N	023770	500	43 억	501455	N	N	N	00	N
125	20250207	130330	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3180	-30	5	-0.93	24668330	7768	64.06	3210	3255	3145	4170	2250	3210	3175.63	5.72	-339	3300	3255	3210	3165	3120	3277	3187	44	960	500	2110	5	1	8766820	279	-4.65	1.08	12	0.09	-684.00	2958.00	8680	20240913	-63.36	3145	20250207	1.11	3500	-9.14	20250114	3145	1.11	20250207	8680	-63.36	20240913	3145	1.11	20250207	0.11	N	023770	500	43 억	501455	N	N	N	00	N
126	20250207	120330	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3180	-30	5	-0.93	17965700	5660	46.68	3210	3255	3145	4170	2250	3210	3174.15	5.72	-469	3300	3255	3210	3165	3120	3277	3187	44	960	500	2110	5	1	8766820	279	-4.65	1.08	12	0.06	-684.00	2958.00	8680	20240913	-63.36	3145	20250207	1.11	3500	-9.14	20250114	3145	1.11	20250207	8680	-63.36	20240913	3145	1.11	20250207	0.11	N	023770	500	43 억	501455	N	N	N	00	N
127	20250207	110329	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3190	-20	5	-0.62	17480845	5508	45.42	3210	3255	3145	4170	2250	3210	3173.72	5.72	-469	3300	3255	3210	3165	3120	3277	3187	44	960	500	2110	5	1	8766820	280	-4.66	1.08	12	0.06	-684.00	2958.00	8680	20240913	-63.25	3145	20250207	1.43	3500	-8.86	20250114	3145	1.43	20250207	8680	-63.25	20240913	3145	1.43	20250207	0.11	N	023770	500	43 억	501455	N	N	N	00	N
128	20250207	100330	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3200	-10	5	-0.31	9786330	3092	25.50	3210	3255	3145	4170	2250	3210	3165.05	5.72	-317	3300	3255	3210	3165	3120	3277	3187	44	960	500	2110	5	1	8766820	281	-4.68	1.08	12	0.04	-684.00	2958.00	8680	20240913	-63.13	3145	20250207	1.75	3500	-8.57	20250114	3145	1.75	20250207	8680	-63.13	20240913	3145	1.75	20250207	0.11	N	023770	500	43 억	501455	N	N	N	00	N
129	20250207	090331	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3210	0	3	0.00	0	0	0.00	0	0	0	4170	2250	3210	0.00	5.72	0	3300	3255	3210	3165	3120	3277	3187	44	960	500	2110	5	1	8766820	281	-4.69	1.09	12	0.00	-684.00	2958.00	8680	20240913	-63.02	3150	20250203	1.90	3500	-8.29	20250114	3150	1.90	20250203	8680	-63.02	20240913	3150	1.90	20250203	0.11	N	023770	500	43 억	501455	N	N	N	00	N
130	20250206	160323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3210	10	2	0.31	38707165	12126	106.18	3205	3255	3165	4160	2240	3200	3192.08	5.71	711	3300	3250	3200	3150	3100	3225	3125	44	960	500	2110	5	1	8766820	281	-4.69	1.09	12	0.14	-684.00	2958.00	8680	20240913	-63.02	3150	20250203	1.90	3500	-8.29	20250114	3150	1.90	20250203	8680	-63.02	20240913	3150	1.90	20250203	0.11	N	023770	500	43 억	500744	N	N	N	00	N
131	20250206	150324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3200	0	3	0.00	37489330	11744	102.84	3205	3255	3165	4160	2240	3200	3192.21	5.71	706	3300	3250	3200	3150	3100	3225	3125	44	960	500	2110	5	1	8766820	281	-4.68	1.08	12	0.13	-684.00	2958.00	8680	20240913	-63.13	3150	20250203	1.59	3500	-8.57	20250114	3150	1.59	20250203	8680	-63.13	20240913	3150	1.59	20250203	0.11	N	023770	500	43 억	500744	N	N	N	00	N
132	20250206	140327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3195	-5	5	-0.16	27832130	8720	76.36	3205	3220	3165	4160	2240	3200	3191.76	5.71	422	3300	3250	3200	3150	3100	3225	3125	44	960	500	2110	5	1	8766820	280	-4.67	1.08	12	0.10	-684.00	2958.00	8680	20240913	-63.19	3150	20250203	1.43	3500	-8.71	20250114	3150	1.43	20250203	8680	-63.19	20240913	3150	1.43	20250203	0.11	N	023770	500	43 억	500744	N	N	N	00	N
133	20250206	130324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3200	0	3	0.00	23648920	7409	64.88	3205	3220	3165	4160	2240	3200	3191.92	5.71	370	3300	3250	3200	3150	3100	3225	3125	44	960	500	2110	5	1	8766820	281	-4.68	1.08	12	0.08	-684.00	2958.00	8680	20240913	-63.13	3150	20250203	1.59	3500	-8.57	20250114	3150	1.59	20250203	8680	-63.13	20240913	3150	1.59	20250203	0.11	N	023770	500	43 억	500744	N	N	N	00	N
134	20250206	120322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3200	0	3	0.00	21136920	6624	58.00	3205	3220	3165	4160	2240	3200	3190.96	5.71	363	3300	3250	3200	3150	3100	3225	3125	44	960	500	2110	5	1	8766820	281	-4.68	1.08	12	0.08	-684.00	2958.00	8680	20240913	-63.13	3150	20250203	1.59	3500	-8.57	20250114	3150	1.59	20250203	8680	-63.13	20240913	3150	1.59	20250203	0.11	N	023770	500	43 억	500744	N	N	N	00	N
135	20250206	110317	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3195	-5	5	-0.16	15768505	4942	43.27	3205	3220	3165	4160	2240	3200	3190.71	5.71	154	3300	3250	3200	3150	3100	3225	3125	44	960	500	2110	5	1	8766820	280	-4.67	1.08	12	0.06	-684.00	2958.00	8680	20240913	-63.19	3150	20250203	1.43	3500	-8.71	20250114	3150	1.43	20250203	8680	-63.19	20240913	3150	1.43	20250203	0.11	N	023770	500	43 억	500744	N	N	N	00	N
136	20250206	100324	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3165	-35	5	-1.09	13253270	4154	36.37	3205	3220	3165	4160	2240	3200	3190.48	5.71	172	3300	3250	3200	3150	3100	3225	3125	44	960	500	2110	5	1	8766820	277	-4.63	1.07	12	0.05	-684.00	2958.00	8680	20240913	-63.54	3150	20250203	0.48	3500	-9.57	20250114	3150	0.48	20250203	8680	-63.54	20240913	3150	0.48	20250203	0.11	N	023770	500	43 억	500744	N	N	N	00	N
137	20250206	090325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3205	5	2	0.16	3779895	1179	10.32	3205	3220	3205	4160	2240	3200	3206.02	5.71	-10	3300	3250	3200	3150	3100	3225	3125	44	960	500	2110	5	1	8766820	281	-4.69	1.08	12	0.01	-684.00	2958.00	8680	20240913	-63.08	3150	20250203	1.75	3500	-8.43	20250114	3150	1.75	20250203	8680	-63.08	20240913	3150	1.75	20250203	0.11	N	023770	500	43 억	500744	N	N	N	00	N
138	20250205	160321	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3200	-15	5	-0.47	36325660	11379	224.53	3235	3250	3150	4175	2255	3215	3192.34	5.71	532	3345	3280	3220	3155	3095	3312	3187	44	960	500	2120	5	1	8766820	281	-4.68	1.08	12	0.13	-684.00	2958.00	8680	20240913	-63.13	3150	20250205	1.59	3500	-8.57	20250114	3150	1.59	20250205	8680	-63.13	20240913	3150	1.59	20250205	0.11	N	023770	500	43 억	500212	N	N	N	00	N
139	20250205	150322	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3220	5	2	0.16	35058680	10983	216.71	3235	3250	3150	4175	2255	3215	3192.09	5.71	537	3345	3280	3220	3155	3095	3312	3187	44	960	500	2120	5	1	8766820	282	-4.71	1.09	12	0.13	-684.00	2958.00	8680	20240913	-62.90	3150	20250205	2.22	3500	-8.00	20250114	3150	2.22	20250205	8680	-62.90	20240913	3150	2.22	20250205	0.11	N	023770	500	43 억	500212	N	N	N	00	N
140	20250205	140321	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3230	15	2	0.47	34528845	10818	213.46	3235	3250	3150	4175	2255	3215	3191.80	5.71	461	3345	3280	3220	3155	3095	3312	3187	44	960	500	2120	5	1	8766820	283	-4.72	1.09	12	0.12	-684.00	2958.00	8680	20240913	-62.79	3150	20250205	2.54	3500	-7.71	20250114	3150	2.54	20250205	8680	-62.79	20240913	3150	2.54	20250205	0.11	N	023770	500	43 억	500212	N	N	N	00	N
141	20250205	130322	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	3200	-15	5	-0.47	31826740	9978	196.88	3235	3250	3150	4175	2255	3215	3189.69	5.71	819	3345	3280	3220	3155	3095	3312	3187	44	960	500	2120	5	1	8766820	281	-4.68	1.08	12	0.11	-684.00	2958.00	8680	20240913	-63.13	3150	20250205	1.59	3500	-8.57	20250114	3150	1.59	20250205	8680	-63.13	20240913	3150	1.59	20250205	0.11	N	023770	500	43 억	500212	N	N	N	00	N
142	20250205	120322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3210	-5	5	-0.16	9485075	2960	58.41	3235	3250	3180	4175	2255	3215	3204.42	5.71	-44	3345	3280	3220	3155	3095	3312	3187	44	960	500	2120	5	1	8766820	281	-4.69	1.09	12	0.03	-684.00	2958.00	8680	20240913	-63.02	3150	20250203	1.90	3500	-8.29	20250114	3150	1.90	20250203	8680	-63.02	20240913	3150	1.90	20250203	0.11	N	023770	500	43 억	500212	N	N	N	00	N
143	20250205	110321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3210	-5	5	-0.16	8361890	2610	51.50	3235	3250	3180	4175	2255	3215	3203.79	5.71	-66	3345	3280	3220	3155	3095	3312	3187	44	960	500	2120	5	1	8766820	281	-4.69	1.09	12	0.03	-684.00	2958.00	8680	20240913	-63.02	3150	20250203	1.90	3500	-8.29	20250114	3150	1.90	20250203	8680	-63.02	20240913	3150	1.90	20250203	0.11	N	023770	500	43 억	500212	N	N	N	00	N
144	20250205	100323	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3205	-10	5	-0.31	5084175	1585	31.27	3235	3250	3190	4175	2255	3215	3207.68	5.71	-90	3345	3280	3220	3155	3095	3312	3187	44	960	500	2120	5	1	8766820	281	-4.69	1.08	12	0.02	-684.00	2958.00	8680	20240913	-63.08	3150	20250203	1.75	3500	-8.43	20250114	3150	1.75	20250203	8680	-63.08	20240913	3150	1.75	20250203	0.11	N	023770	500	43 억	500212	N	N	N	00	N
145	20250205	090326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3250	35	2	1.09	327635	101	1.99	3235	3250	3235	4175	2255	3215	3243.91	5.71	-24	3345	3280	3220	3155	3095	3312	3187	44	960	500	2120	5	1	8766820	285	-4.75	1.10	12	0.00	-684.00	2958.00	8680	20240913	-62.56	3150	20250203	3.17	3500	-7.14	20250114	3150	3.17	20250203	8680	-62.56	20240913	3150	3.17	20250203	0.11	N	023770	500	43 억	500212	N	N	N	00	N
146	20250204	160318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3215	15	2	0.47	16183775	5064	30.90	3175	3285	3160	4160	2240	3200	3195.85	5.71	-31	3353	3276	3213	3136	3073	3245	3105	44	960	500	2110	5	1	8766820	282	-4.70	1.09	12	0.06	-684.00	2958.00	8680	20240913	-62.96	3150	20250203	2.06	3500	-8.14	20250114	3150	2.06	20250203	8680	-62.96	20240913	3150	2.06	20250203	0.11	N	023770	500	43 억	500243	N	N	N	00	N
147	20250204	150319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3190	-10	5	-0.31	13385075	4190	25.57	3175	3285	3160	4160	2240	3200	3194.53	5.71	80	3353	3276	3213	3136	3073	3245	3105	44	960	500	2110	5	1	8766820	280	-4.66	1.08	12	0.05	-684.00	2958.00	8680	20240913	-63.25	3150	20250203	1.27	3500	-8.86	20250114	3150	1.27	20250203	8680	-63.25	20240913	3150	1.27	20250203	0.11	N	023770	500	43 억	500243	N	N	N	00	N
148	20250204	140318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3200	0	3	0.00	13151845	4117	25.13	3175	3285	3160	4160	2240	3200	3194.52	5.71	78	3353	3276	3213	3136	3073	3245	3105	44	960	500	2110	5	1	8766820	281	-4.68	1.08	12	0.05	-684.00	2958.00	8680	20240913	-63.13	3150	20250203	1.59	3500	-8.57	20250114	3150	1.59	20250203	8680	-63.13	20240913	3150	1.59	20250203	0.11	N	023770	500	43 억	500243	N	N	N	00	N
149	20250204	130318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3215	15	2	0.47	8207155	2568	15.67	3175	3285	3160	4160	2240	3200	3195.93	5.71	407	3353	3276	3213	3136	3073	3245	3105	44	960	500	2110	5	1	8766820	282	-4.70	1.09	12	0.03	-684.00	2958.00	8680	20240913	-62.96	3150	20250203	2.06	3500	-8.14	20250114	3150	2.06	20250203	8680	-62.96	20240913	3150	2.06	20250203	0.11	N	023770	500	43 억	500243	N	N	N	00	N
150	20250204	120322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3220	20	2	0.62	8088425	2531	15.45	3175	3285	3160	4160	2240	3200	3195.74	5.71	407	3353	3276	3213	3136	3073	3245	3105	44	960	500	2110	5	1	8766820	282	-4.71	1.09	12	0.03	-684.00	2958.00	8680	20240913	-62.90	3150	20250203	2.22	3500	-8.00	20250114	3150	2.22	20250203	8680	-62.90	20240913	3150	2.22	20250203	0.11	N	023770	500	43 억	500243	N	N	N	00	N
151	20250204	110316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3225	25	2	0.78	6998870	2192	13.38	3175	3285	3160	4160	2240	3200	3192.92	5.71	412	3353	3276	3213	3136	3073	3245	3105	44	960	500	2110	5	1	8766820	283	-4.71	1.09	12	0.03	-684.00	2958.00	8680	20240913	-62.85	3150	20250203	2.38	3500	-7.86	20250114	3150	2.38	20250203	8680	-62.85	20240913	3150	2.38	20250203	0.11	N	023770	500	43 억	500243	N	N	N	00	N
152	20250204	100318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3230	30	2	0.94	6184010	1939	11.83	3175	3285	3160	4160	2240	3200	3189.28	5.71	391	3353	3276	3213	3136	3073	3245	3105	44	960	500	2110	5	1	8766820	283	-4.72	1.09	12	0.02	-684.00	2958.00	8680	20240913	-62.79	3150	20250203	2.54	3500	-7.71	20250114	3150	2.54	20250203	8680	-62.79	20240913	3150	2.54	20250203	0.11	N	023770	500	43 억	500243	N	N	N	00	N
153	20250204	090318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3280	80	2	2.50	684290	215	1.31	3175	3285	3175	4160	2240	3200	3182.74	5.71	177	3353	3276	3213	3136	3073	3245	3105	44	960	500	2110	5	1	8766820	288	-4.80	1.11	12	0.00	-684.00	2958.00	8680	20240913	-62.21	3150	20250203	4.13	3500	-6.29	20250114	3150	4.13	20250203	8680	-62.21	20240913	3150	4.13	20250203	0.11	N	023770	500	43 억	500243	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History