KissMeData/094860/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

61 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	shortOverheated
2	20250228	160804	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	926	1	2	0.11	30073053	32738	185.61	922	926	910	1202	648	925	918.60	19.38	-224	940	932	924	916	908	928	912	107	277	500	570	1	1	21399569	198	-3.08	0.56	12	0.15	-301.00	1662.00	2795	20240219	-66.87	905	20250226	2.32	1089	-14.97	20250131	905	2.32	20250226	2320	-60.09	20240229	905	2.32	20250226	0.08	N	094860	500	106 억	4147384	N	N	N	N
3	20250228	150807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	916	-9	5	-0.97	27165811	29585	167.73	922	924	910	1202	648	925	918.23	19.38	-221	940	932	924	916	908	928	912	107	277	500	570	1	1	21399569	196	-3.04	0.55	12	0.14	-301.00	1662.00	2795	20240219	-67.23	905	20250226	1.22	1089	-15.89	20250131	905	1.22	20250226	2320	-60.52	20240229	905	1.22	20250226	0.08	N	094860	500	106 억	4147384	N	N	N	N
4	20250228	140809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	918	-7	5	-0.76	23236584	25281	143.33	922	924	913	1202	648	925	919.13	19.38	-221	940	932	924	916	908	928	912	107	277	500	570	1	1	21399569	196	-3.05	0.55	12	0.12	-301.00	1662.00	2795	20240219	-67.16	905	20250226	1.44	1089	-15.70	20250131	905	1.44	20250226	2320	-60.43	20240229	905	1.44	20250226	0.08	N	094860	500	106 억	4147384	N	N	N	N
5	20250228	130805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	916	-9	5	-0.97	20123045	21889	124.10	922	924	913	1202	648	925	919.32	19.38	-221	940	932	924	916	908	928	912	107	277	500	570	1	1	21399569	196	-3.04	0.55	12	0.10	-301.00	1662.00	2795	20240219	-67.23	905	20250226	1.22	1089	-15.89	20250131	905	1.22	20250226	2320	-60.52	20240229	905	1.22	20250226	0.08	N	094860	500	106 억	4147384	N	N	N	N
6	20250228	120802	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	917	-8	5	-0.86	19140307	20815	118.01	922	924	913	1202	648	925	919.54	19.38	-115	940	932	924	916	908	928	912	107	277	500	570	1	1	21399569	196	-3.05	0.55	12	0.10	-301.00	1662.00	2795	20240219	-67.19	905	20250226	1.33	1089	-15.79	20250131	905	1.33	20250226	2320	-60.47	20240229	905	1.33	20250226	0.08	N	094860	500	106 억	4147384	N	N	N	N
7	20250228	110803	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	918	-7	5	-0.76	17812445	19362	109.77	922	924	915	1202	648	925	919.97	19.38	-134	940	932	924	916	908	928	912	107	277	500	570	1	1	21399569	196	-3.05	0.55	12	0.09	-301.00	1662.00	2795	20240219	-67.16	905	20250226	1.44	1089	-15.70	20250131	905	1.44	20250226	2320	-60.43	20240229	905	1.44	20250226	0.08	N	094860	500	106 억	4147384	N	N	N	N
8	20250228	100800	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	922	-3	5	-0.32	10143224	11010	62.42	922	924	915	1202	648	925	921.27	19.38	-207	940	932	924	916	908	928	912	107	277	500	570	1	1	21399569	197	-3.06	0.55	12	0.05	-301.00	1662.00	2795	20240219	-67.01	905	20250226	1.88	1089	-15.34	20250131	905	1.88	20250226	2320	-60.26	20240229	905	1.88	20250226	0.08	N	094860	500	106 억	4147384	N	N	N	N
9	20250228	090804	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	924	-1	5	-0.11	175361	190	1.08	922	924	922	1202	648	925	922.95	19.38	-20	940	932	924	916	908	928	912	107	277	500	570	1	1	21399569	198	-3.07	0.56	12	0.00	-301.00	1662.00	2795	20240219	-66.94	905	20250226	2.10	1089	-15.15	20250131	905	2.10	20250226	2320	-60.17	20240229	905	2.10	20250226	0.08	N	094860	500	106 억	4147384	N	N	N	N
10	20250227	160756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	925	-2	5	-0.22	16320294	17627	45.12	932	932	916	1205	649	927	925.87	19.40	-4070	953	939	922	908	891	947	916	107	278	500	570	1	1	21399569	198	-3.07	0.56	12	0.08	-301.00	1662.00	2795	20240219	-66.91	905	20250226	2.21	1089	-15.06	20250131	905	2.21	20250226	2320	-60.13	20240229	905	2.21	20250226	0.08	N	094860	500	106 억	4151454	N	N	N	N
11	20250227	150756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	920	-7	5	-0.76	14142350	15266	39.07	932	932	920	1205	649	927	926.40	19.40	-4217	953	939	922	908	891	947	916	107	278	500	570	1	1	21399569	197	-3.06	0.55	12	0.07	-301.00	1662.00	2795	20240219	-67.08	905	20250226	1.66	1089	-15.52	20250131	905	1.66	20250226	2320	-60.34	20240229	905	1.66	20250226	0.08	N	094860	500	106 억	4151454	N	N	N	N
12	20250227	140759	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	922	-5	5	-0.54	13365221	14424	36.92	932	932	922	1205	649	927	926.60	19.40	-4217	953	939	922	908	891	947	916	107	278	500	570	1	1	21399569	197	-3.06	0.55	12	0.07	-301.00	1662.00	2795	20240219	-67.01	905	20250226	1.88	1089	-15.34	20250131	905	1.88	20250226	2320	-60.26	20240229	905	1.88	20250226	0.08	N	094860	500	106 억	4151454	N	N	N	N
13	20250227	130757	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	923	-4	5	-0.43	11575776	12485	31.95	932	932	922	1205	649	927	927.17	19.40	-4082	953	939	922	908	891	947	916	107	278	500	570	1	1	21399569	198	-3.07	0.56	12	0.06	-301.00	1662.00	2795	20240219	-66.98	905	20250226	1.99	1089	-15.24	20250131	905	1.99	20250226	2320	-60.22	20240229	905	1.99	20250226	0.08	N	094860	500	106 억	4151454	N	N	N	N
14	20250227	120754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	929	2	2	0.22	9199266	9916	25.38	932	932	922	1205	649	927	927.72	19.40	-3087	953	939	922	908	891	947	916	107	278	500	570	1	1	21399569	199	-3.09	0.56	12	0.05	-301.00	1662.00	2795	20240219	-66.76	905	20250226	2.65	1089	-14.69	20250131	905	2.65	20250226	2320	-59.96	20240229	905	2.65	20250226	0.08	N	094860	500	106 억	4151454	N	N	N	N
15	20250227	110801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	930	3	2	0.32	9128637	9840	25.18	932	932	922	1205	649	927	927.71	19.40	-3062	953	939	922	908	891	947	916	107	278	500	570	1	1	21399569	199	-3.09	0.56	12	0.05	-301.00	1662.00	2795	20240219	-66.73	905	20250226	2.76	1089	-14.60	20250131	905	2.76	20250226	2320	-59.91	20240229	905	2.76	20250226	0.08	N	094860	500	106 억	4151454	N	N	N	N
16	20250227	100821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	927	0	3	0.00	7767584	8377	21.44	932	932	922	1205	649	927	927.25	19.40	-2998	953	939	922	908	891	947	916	107	278	500	570	1	1	21399569	198	-3.08	0.56	12	0.04	-301.00	1662.00	2795	20240219	-66.83	905	20250226	2.43	1089	-14.88	20250131	905	2.43	20250226	2320	-60.04	20240229	905	2.43	20250226	0.08	N	094860	500	106 억	4151454	N	N	N	N
17	20250227	090825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	930	3	2	0.32	888296	956	2.45	932	932	922	1205	649	927	929.18	19.40	-748	953	939	922	908	891	947	916	107	278	500	570	1	1	21399569	199	-3.09	0.56	12	0.00	-301.00	1662.00	2795	20240219	-66.73	905	20250226	2.76	1089	-14.60	20250131	905	2.76	20250226	2320	-59.91	20240229	905	2.76	20250226	0.08	N	094860	500	106 억	4151454	N	N	N	N
18	20250226	160756	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	927	-1	5	-0.11	35884117	39071	428.13	921	936	905	1206	650	928	918.43	19.43	-7158	970	949	937	916	904	943	910	107	278	500	570	1	1	21399569	198	-3.08	0.56	12	0.18	-301.00	1662.00	2795	20240219	-66.83	905	20250226	2.43	1089	-14.88	20250131	905	2.43	20250226	2320	-60.04	20240229	905	2.43	20250226	0.08	N	094860	500	106 억	4158612	N	N	N	N
19	20250226	150759	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	916	-12	5	-1.29	28934072	31554	345.76	921	936	905	1206	650	928	916.97	19.43	-5657	970	949	937	916	904	943	910	107	278	500	570	1	1	21399569	196	-3.04	0.55	12	0.15	-301.00	1662.00	2795	20240219	-67.23	905	20250226	1.22	1089	-15.89	20250131	905	1.22	20250226	2320	-60.52	20240229	905	1.22	20250226	0.08	N	094860	500	106 억	4158612	N	N	N	N
20	20250226	140758	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	917	-11	5	-1.19	28647367	31241	342.33	921	936	905	1206	650	928	916.98	19.43	-5356	970	949	937	916	904	943	910	107	278	500	570	1	1	21399569	196	-3.05	0.55	12	0.15	-301.00	1662.00	2795	20240219	-67.19	905	20250226	1.33	1089	-15.79	20250131	905	1.33	20250226	2320	-60.47	20240229	905	1.33	20250226	0.08	N	094860	500	106 억	4158612	N	N	N	N
21	20250226	130756	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	912	-16	5	-1.72	27737910	30248	331.45	921	936	905	1206	650	928	917.02	19.43	-4973	970	949	937	916	904	943	910	107	278	500	570	1	1	21399569	195	-3.03	0.55	12	0.14	-301.00	1662.00	2795	20240219	-67.37	905	20250226	0.77	1089	-16.25	20250131	905	0.77	20250226	2320	-60.69	20240229	905	0.77	20250226	0.08	N	094860	500	106 억	4158612	N	N	N	N
22	20250226	120756	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	911	-17	5	-1.83	23388871	25485	279.26	921	936	905	1206	650	928	917.75	19.43	-4609	970	949	937	916	904	943	910	107	278	500	570	1	1	21399569	195	-3.03	0.55	12	0.12	-301.00	1662.00	2795	20240219	-67.41	905	20250226	0.66	1089	-16.35	20250131	905	0.66	20250226	2320	-60.73	20240229	905	0.66	20250226	0.08	N	094860	500	106 억	4158612	N	N	N	N
23	20250226	110756	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	920	-8	5	-0.86	18484103	20104	220.29	921	936	905	1206	650	928	919.42	19.43	-4511	970	949	937	916	904	943	910	107	278	500	570	1	1	21399569	197	-3.06	0.55	12	0.09	-301.00	1662.00	2795	20240219	-67.08	905	20250226	1.66	1089	-15.52	20250131	905	1.66	20250226	2320	-60.34	20240229	905	1.66	20250226	0.08	N	094860	500	106 억	4158612	N	N	N	N
24	20250226	100753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	927	-1	5	-0.11	3904757	4209	46.12	921	936	921	1206	650	928	927.72	19.43	-299	970	949	937	916	904	943	910	107	278	500	570	1	1	21399569	198	-3.08	0.56	12	0.02	-301.00	1662.00	2795	20240219	-66.83	920	20250214	0.76	1089	-14.88	20250131	920	0.76	20250214	2320	-60.04	20240229	920	0.76	20250214	0.08	N	094860	500	106 억	4158612	N	N	N	N
25	20250226	090801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	930	2	2	0.22	2062814	2228	24.41	921	934	921	1206	650	928	925.86	19.43	-23	970	949	937	916	904	943	910	107	278	500	570	1	1	21399569	199	-3.09	0.56	12	0.01	-301.00	1662.00	2795	20240219	-66.73	920	20250214	1.09	1089	-14.60	20250131	920	1.09	20250214	2320	-59.91	20240229	920	1.09	20250214	0.08	N	094860	500	106 억	4158612	N	N	N	N
26	20250225	160750	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	928	-7	5	-0.75	8521656	9124	36.29	941	958	925	1215	655	935	933.98	19.45	-3278	978	956	938	916	898	947	907	107	280	500	570	1	1	21399569	199	-3.08	0.56	12	0.04	-301.00	1662.00	2795	20240219	-66.80	920	20250214	0.87	1089	-14.78	20250131	920	0.87	20250214	2320	-60.00	20240229	920	0.87	20250214	0.08	N	094860	500	106 억	4161890	N	N	N	N
27	20250225	150751	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	930	-5	5	-0.53	8316568	8903	35.41	941	958	925	1215	655	935	934.13	19.45	-3057	978	956	938	916	898	947	907	107	280	500	570	1	1	21399569	199	-3.09	0.56	12	0.04	-301.00	1662.00	2795	20240219	-66.73	920	20250214	1.09	1089	-14.60	20250131	920	1.09	20250214	2320	-59.91	20240229	920	1.09	20250214	0.08	N	094860	500	106 억	4161890	N	N	N	N
28	20250225	140750	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	927	-8	5	-0.86	7794304	8340	33.17	941	958	925	1215	655	935	934.57	19.45	-2667	978	956	938	916	898	947	907	107	280	500	570	1	1	21399569	198	-3.08	0.56	12	0.04	-301.00	1662.00	2795	20240219	-66.83	920	20250214	0.76	1089	-14.88	20250131	920	0.76	20250214	2320	-60.04	20240229	920	0.76	20250214	0.08	N	094860	500	106 억	4161890	N	N	N	N
29	20250225	130755	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	936	1	2	0.11	6790222	7259	28.87	941	958	925	1215	655	935	935.42	19.45	-2380	978	956	938	916	898	947	907	107	280	500	570	1	1	21399569	200	-3.11	0.56	12	0.03	-301.00	1662.00	2795	20240219	-66.51	920	20250214	1.74	1089	-14.05	20250131	920	1.74	20250214	2320	-59.66	20240229	920	1.74	20250214	0.08	N	094860	500	106 억	4161890	N	N	N	N
30	20250225	120749	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	935	0	3	0.00	5753340	6150	24.46	941	958	925	1215	655	935	935.50	19.45	-1287	978	956	938	916	898	947	907	107	280	500	570	1	1	21399569	200	-3.11	0.56	12	0.03	-301.00	1662.00	2795	20240219	-66.55	920	20250214	1.63	1089	-14.14	20250131	920	1.63	20250214	2320	-59.70	20240229	920	1.63	20250214	0.08	N	094860	500	106 억	4161890	N	N	N	N
31	20250225	110750	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	932	-3	5	-0.32	3714596	3958	15.74	941	958	925	1215	655	935	938.50	19.45	-865	978	956	938	916	898	947	907	107	280	500	570	1	1	21399569	199	-3.10	0.56	12	0.02	-301.00	1662.00	2795	20240219	-66.65	920	20250214	1.30	1089	-14.42	20250131	920	1.30	20250214	2320	-59.83	20240229	920	1.30	20250214	0.08	N	094860	500	106 억	4161890	N	N	N	N
32	20250225	100748	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	932	-3	5	-0.32	3652158	3891	15.48	941	958	925	1215	655	935	938.62	19.45	-805	978	956	938	916	898	947	907	107	280	500	570	1	1	21399569	199	-3.10	0.56	12	0.02	-301.00	1662.00	2795	20240219	-66.65	920	20250214	1.30	1089	-14.42	20250131	920	1.30	20250214	2320	-59.83	20240229	920	1.30	20250214	0.08	N	094860	500	106 억	4161890	N	N	N	N
33	20250225	090755	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	940	5	2	0.53	327006	349	1.39	941	941	934	1215	655	935	936.98	19.45	-224	978	956	938	916	898	947	907	107	280	500	570	1	1	21399569	201	-3.12	0.57	12	0.00	-301.00	1662.00	2795	20240219	-66.37	920	20250214	2.17	1089	-13.68	20250131	920	2.17	20250214	2320	-59.48	20240229	920	2.17	20250214	0.08	N	094860	500	106 억	4161890	N	N	N	N
34	20250224	160745	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	935	4	2	0.43	23386917	25129	33.26	936	960	920	1210	652	931	930.67	19.46	-3166	1016	973	952	909	888	963	899	107	279	500	570	1	1	21399569	200	-3.11	0.56	12	0.12	-301.00	1662.00	2795	20240219	-66.55	920	20250224	1.63	1089	-14.14	20250131	920	1.63	20250224	2320	-59.70	20240229	920	1.63	20250224	0.09	N	094860	500	106 억	4165056	N	N	N	N
35	20250224	150744	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	931	0	3	0.00	22603608	24290	32.15	936	960	920	1210	652	931	930.57	19.46	-2678	1016	973	952	909	888	963	899	107	279	500	570	1	1	21399569	199	-3.09	0.56	12	0.11	-301.00	1662.00	2795	20240219	-66.69	920	20250224	1.20	1089	-14.51	20250131	920	1.20	20250224	2320	-59.87	20240229	920	1.20	20250224	0.09	N	094860	500	106 억	4165056	N	N	N	N
36	20250224	140743	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	924	-7	5	-0.75	20986406	22543	29.83	936	960	920	1210	652	931	930.95	19.46	-2267	1016	973	952	909	888	963	899	107	279	500	570	1	1	21399569	198	-3.07	0.56	12	0.11	-301.00	1662.00	2795	20240219	-66.94	920	20250224	0.43	1089	-15.15	20250131	920	0.43	20250224	2320	-60.17	20240229	920	0.43	20250224	0.09	N	094860	500	106 억	4165056	N	N	N	N
37	20250224	130745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	926	-5	5	-0.54	17453743	18715	24.77	936	960	925	1210	652	931	932.61	19.46	-1933	1016	973	952	909	888	963	899	107	279	500	570	1	1	21399569	198	-3.08	0.56	12	0.09	-301.00	1662.00	2795	20240219	-66.87	920	20250214	0.65	1089	-14.97	20250131	920	0.65	20250214	2320	-60.09	20240229	920	0.65	20250214	0.09	N	094860	500	106 억	4165056	N	N	N	N
38	20250224	120742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	929	-2	5	-0.21	8977642	9562	12.66	936	960	928	1210	652	931	938.89	19.46	-1584	1016	973	952	909	888	963	899	107	279	500	570	1	1	21399569	199	-3.09	0.56	12	0.04	-301.00	1662.00	2795	20240219	-66.76	920	20250214	0.98	1089	-14.69	20250131	920	0.98	20250214	2320	-59.96	20240229	920	0.98	20250214	0.09	N	094860	500	106 억	4165056	N	N	N	N
39	20250224	110740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	941	10	2	1.07	5090738	5388	7.13	936	960	931	1210	652	931	944.83	19.46	-1380	1016	973	952	909	888	963	899	107	279	500	570	1	1	21399569	201	-3.13	0.57	12	0.03	-301.00	1662.00	2795	20240219	-66.33	920	20250214	2.28	1089	-13.59	20250131	920	2.28	20250214	2320	-59.44	20240229	920	2.28	20250214	0.09	N	094860	500	106 억	4165056	N	N	N	N
40	20250224	100741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	942	11	2	1.18	4007197	4235	5.60	936	960	931	1210	652	931	946.21	19.46	-790	1016	973	952	909	888	963	899	107	279	500	570	1	1	21399569	202	-3.13	0.57	12	0.02	-301.00	1662.00	2795	20240219	-66.30	920	20250214	2.39	1089	-13.50	20250131	920	2.39	20250214	2320	-59.40	20240229	920	2.39	20250214	0.09	N	094860	500	106 억	4165056	N	N	N	N
41	20250224	090747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	953	22	2	2.36	1796825	1892	2.50	936	960	935	1210	652	931	949.70	19.46	-549	1016	973	952	909	888	963	899	107	279	500	570	1	1	21399569	204	-3.17	0.57	12	0.01	-301.00	1662.00	2795	20240219	-65.90	920	20250214	3.59	1089	-12.49	20250131	920	3.59	20250214	2320	-58.92	20240229	920	3.59	20250214	0.09	N	094860	500	106 억	4165056	N	N	N	N
42	20250221	160739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	931	-9	5	-0.96	71959115	75559	320.06	941	995	931	1222	658	940	952.36	19.45	2228	965	952	939	926	913	946	920	107	282	500	580	1	1	21399569	199	-3.09	0.56	12	0.35	-301.00	1662.00	2795	20240219	-66.69	920	20250214	1.20	1089	-14.51	20250131	920	1.20	20250214	2455	-62.08	20240221	920	1.20	20250214	0.09	N	094860	500	106 억	4162828	N	N	N	N
43	20250221	150742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	947	7	2	0.74	67879709	71187	301.54	941	995	932	1222	658	940	953.54	19.45	2730	965	952	939	926	913	946	920	107	282	500	580	1	1	21399569	203	-3.15	0.57	12	0.33	-301.00	1662.00	2795	20240219	-66.12	920	20250214	2.93	1089	-13.04	20250131	920	2.93	20250214	2455	-61.43	20240221	920	2.93	20250214	0.09	N	094860	500	106 억	4162828	N	N	N	N
44	20250221	140742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	974	34	2	3.62	55711856	58464	247.64	941	995	932	1222	658	940	952.93	19.45	1407	965	952	939	926	913	946	920	107	282	500	580	1	1	21399569	208	-3.24	0.59	12	0.27	-301.00	1662.00	2795	20240219	-65.15	920	20250214	5.87	1089	-10.56	20250131	920	5.87	20250214	2455	-60.33	20240221	920	5.87	20250214	0.09	N	094860	500	106 억	4162828	N	N	N	N
45	20250221	130740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	940	0	3	0.00	12364813	13165	55.76	941	941	932	1222	658	940	939.22	19.45	-891	965	952	939	926	913	946	920	107	282	500	580	1	1	21399569	201	-3.12	0.57	12	0.06	-301.00	1662.00	2795	20240219	-66.37	920	20250214	2.17	1089	-13.68	20250131	920	2.17	20250214	2455	-61.71	20240221	920	2.17	20250214	0.09	N	094860	500	106 억	4162828	N	N	N	N
46	20250221	120741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	941	1	2	0.11	7074137	7542	31.95	941	941	932	1222	658	940	937.97	19.45	-821	965	952	939	926	913	946	920	107	282	500	580	1	1	21399569	201	-3.13	0.57	12	0.04	-301.00	1662.00	2795	20240219	-66.33	920	20250214	2.28	1089	-13.59	20250131	920	2.28	20250214	2455	-61.67	20240221	920	2.28	20250214	0.09	N	094860	500	106 억	4162828	N	N	N	N
47	20250221	110738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	941	1	2	0.11	6612479	7051	29.87	941	941	932	1222	658	940	937.81	19.45	-452	965	952	939	926	913	946	920	107	282	500	580	1	1	21399569	201	-3.13	0.57	12	0.03	-301.00	1662.00	2795	20240219	-66.33	920	20250214	2.28	1089	-13.59	20250131	920	2.28	20250214	2455	-61.67	20240221	920	2.28	20250214	0.09	N	094860	500	106 억	4162828	N	N	N	N
48	20250221	100740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	937	-3	5	-0.32	1995415	2131	9.03	941	941	932	1222	658	940	936.37	19.45	-203	965	952	939	926	913	946	920	107	282	500	580	1	1	21399569	201	-3.11	0.56	12	0.01	-301.00	1662.00	2795	20240219	-66.48	920	20250214	1.85	1089	-13.96	20250131	920	1.85	20250214	2455	-61.83	20240221	920	1.85	20250214	0.09	N	094860	500	106 억	4162828	N	N	N	N
49	20250221	090741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	937	-3	5	-0.32	423274	450	1.91	941	941	937	1222	658	940	940.61	19.45	-37	965	952	939	926	913	946	920	107	282	500	580	1	1	21399569	201	-3.11	0.56	12	0.00	-301.00	1662.00	2795	20240219	-66.48	920	20250214	1.85	1089	-13.96	20250131	920	1.85	20250214	2455	-61.83	20240221	920	1.85	20250214	0.09	N	094860	500	106 억	4162828	N	N	N	N
50	20250220	160736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	940	-11	5	-1.16	22153180	23608	106.29	952	952	926	1236	666	951	938.38	19.46	-2062	961	956	948	943	935	958	945	107	285	500	580	1	1	21399569	201	-3.12	0.57	12	0.11	-301.00	1662.00	2795	20240219	-66.37	920	20250214	2.17	1089	-13.68	20250131	920	2.17	20250214	2755	-65.88	20240220	920	2.17	20250214	0.09	N	094860	500	106 억	4164890	N	N	N	N
51	20250220	150738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	940	-11	5	-1.16	22055420	23504	105.83	952	952	926	1236	666	951	938.37	19.46	-2061	961	956	948	943	935	958	945	107	285	500	580	1	1	21399569	201	-3.12	0.57	12	0.11	-301.00	1662.00	2795	20240219	-66.37	920	20250214	2.17	1089	-13.68	20250131	920	2.17	20250214	2755	-65.88	20240220	920	2.17	20250214	0.09	N	094860	500	106 억	4164890	N	N	N	N
52	20250220	140738	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	935	-16	5	-1.68	15595810	16581	74.66	952	952	926	1236	666	951	940.58	19.46	-928	961	956	948	943	935	958	945	107	285	500	580	1	1	21399569	200	-3.11	0.56	12	0.08	-301.00	1662.00	2795	20240219	-66.55	920	20250214	1.63	1089	-14.14	20250131	920	1.63	20250214	2755	-66.06	20240220	920	1.63	20250214	0.09	N	094860	500	106 억	4164890	N	N	N	N
53	20250220	130736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	939	-12	5	-1.26	12081169	12819	57.72	952	952	926	1236	666	951	942.44	19.46	-668	961	956	948	943	935	958	945	107	285	500	580	1	1	21399569	201	-3.12	0.56	12	0.06	-301.00	1662.00	2795	20240219	-66.40	920	20250214	2.07	1089	-13.77	20250131	920	2.07	20250214	2755	-65.92	20240220	920	2.07	20250214	0.09	N	094860	500	106 억	4164890	N	N	N	N
54	20250220	120737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	942	-9	5	-0.95	9611569	10188	45.87	952	952	926	1236	666	951	943.42	19.46	-478	961	956	948	943	935	958	945	107	285	500	580	1	1	21399569	202	-3.13	0.57	12	0.05	-301.00	1662.00	2795	20240219	-66.30	920	20250214	2.39	1089	-13.50	20250131	920	2.39	20250214	2755	-65.81	20240220	920	2.39	20250214	0.09	N	094860	500	106 억	4164890	N	N	N	N
55	20250220	110737	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	939	-12	5	-1.26	7700910	8156	36.72	952	952	926	1236	666	951	944.20	19.46	-465	961	956	948	943	935	958	945	107	285	500	580	1	1	21399569	201	-3.12	0.56	12	0.04	-301.00	1662.00	2795	20240219	-66.40	920	20250214	2.07	1089	-13.77	20250131	920	2.07	20250214	2755	-65.92	20240220	920	2.07	20250214	0.09	N	094860	500	106 억	4164890	N	N	N	N
56	20250220	100736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	942	-9	5	-0.95	5284645	5586	25.15	952	952	926	1236	666	951	946.05	19.46	-153	961	956	948	943	935	958	945	107	285	500	580	1	1	21399569	202	-3.13	0.57	12	0.03	-301.00	1662.00	2795	20240219	-66.30	920	20250214	2.39	1089	-13.50	20250131	920	2.39	20250214	2755	-65.81	20240220	920	2.39	20250214	0.09	N	094860	500	106 억	4164890	N	N	N	N
57	20250220	090740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	949	-2	5	-0.21	2521392	2649	11.93	952	952	949	1236	666	951	951.83	19.46	-22	961	956	948	943	935	958	945	107	285	500	580	1	1	21399569	203	-3.15	0.57	12	0.01	-301.00	1662.00	2795	20240219	-66.05	920	20250214	3.15	1089	-12.86	20250131	920	3.15	20250214	2755	-65.55	20240220	920	3.15	20250214	0.09	N	094860	500	106 억	4164890	N	N	N	N
58	20250219	160734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	951	-3	5	-0.31	21079102	22210	70.41	946	953	940	1240	668	954	949.08	19.34	-2264	977	965	952	940	927	971	946	107	286	500	590	1	1	21399569	204	-3.16	0.57	12	0.10	-301.00	1662.00	2795	20240219	-65.97	920	20250214	3.37	1089	-12.67	20250131	920	3.37	20250214	2795	-65.97	20240219	920	3.37	20250214	0.09	N	094860	500	106 억	4139654	N	N	N	N
59	20250219	150736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	950	-4	5	-0.42	19895350	20965	66.46	946	953	940	1240	668	954	948.98	19.34	-1782	977	965	952	940	927	971	946	107	286	500	590	1	1	21399569	203	-3.16	0.57	12	0.10	-301.00	1662.00	2795	20240219	-66.01	920	20250214	3.26	1089	-12.76	20250131	920	3.26	20250214	2795	-66.01	20240219	920	3.26	20250214	0.09	N	094860	500	106 억	4139654	N	N	N	N
60	20250219	140733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	946	-8	5	-0.84	19612018	20666	65.51	946	953	940	1240	668	954	949.00	19.34	-1552	977	965	952	940	927	971	946	107	286	500	590	1	1	21399569	202	-3.14	0.57	12	0.10	-301.00	1662.00	2795	20240219	-66.15	920	20250214	2.83	1089	-13.13	20250131	920	2.83	20250214	2795	-66.15	20240219	920	2.83	20250214	0.09	N	094860	500	106 억	4139654	N	N	N	N
61	20250219	130734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	946	-8	5	-0.84	17284519	18196	57.68	946	953	943	1240	668	954	949.91	19.34	-1541	977	965	952	940	927	971	946	107	286	500	590	1	1	21399569	202	-3.14	0.57	12	0.09	-301.00	1662.00	2795	20240219	-66.15	920	20250214	2.83	1089	-13.13	20250131	920	2.83	20250214	2795	-66.15	20240219	920	2.83	20250214	0.09	N	094860	500	106 억	4139654	N	N	N	N
62	20250219	120733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	947	-7	5	-0.73	6943906	7314	23.19	946	953	946	1240	668	954	949.40	19.34	-1250	977	965	952	940	927	971	946	107	286	500	590	1	1	21399569	203	-3.15	0.57	12	0.03	-301.00	1662.00	2795	20240219	-66.12	920	20250214	2.93	1089	-13.04	20250131	920	2.93	20250214	2795	-66.12	20240219	920	2.93	20250214	0.09	N	094860	500	106 억	4139654	N	N	N	N
63	20250219	110734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	948	-6	5	-0.63	6486961	6832	21.66	946	953	946	1240	668	954	949.50	19.34	-975	977	965	952	940	927	971	946	107	286	500	590	1	1	21399569	203	-3.15	0.57	12	0.03	-301.00	1662.00	2795	20240219	-66.08	920	20250214	3.04	1089	-12.95	20250131	920	3.04	20250214	2795	-66.08	20240219	920	3.04	20250214	0.09	N	094860	500	106 억	4139654	N	N	N	N
64	20250219	100734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	948	-6	5	-0.63	5154307	5425	17.20	946	953	946	1240	668	954	950.10	19.34	351	977	965	952	940	927	971	946	107	286	500	590	1	1	21399569	203	-3.15	0.57	12	0.03	-301.00	1662.00	2795	20240219	-66.08	920	20250214	3.04	1089	-12.95	20250131	920	3.04	20250214	2795	-66.08	20240219	920	3.04	20250214	0.09	N	094860	500	106 억	4139654	N	N	N	N
65	20250219	090735	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	952	-2	5	-0.21	597963	632	2.00	946	953	946	1240	668	954	946.14	19.34	336	977	965	952	940	927	971	946	107	286	500	590	1	1	21399569	204	-3.16	0.57	12	0.00	-301.00	1662.00	2795	20240219	-65.94	920	20250214	3.48	1089	-12.58	20250131	920	3.48	20250214	2795	-65.94	20240219	920	3.48	20250214	0.09	N	094860	500	106 억	4139654	N	N	N	N
66	20250218	160732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	954	-1	5	-0.10	29986229	31545	198.45	947	964	939	1241	669	955	950.59	19.33	3214	961	957	951	947	941	960	950	107	286	500	590	1	1	21399569	204	-3.17	0.57	12	0.15	-301.00	1662.00	2795	20240219	-65.87	920	20250214	3.70	1089	-12.40	20250131	920	3.70	20250214	2795	-65.87	20240219	920	3.70	20250214	0.09	N	094860	500	106 억	4136440	N	N	N	N
67	20250218	150733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	956	1	2	0.10	29846901	31399	197.53	947	964	939	1241	669	955	950.57	19.33	3231	961	957	951	947	941	960	950	107	286	500	590	1	1	21399569	205	-3.18	0.58	12	0.15	-301.00	1662.00	2795	20240219	-65.80	920	20250214	3.91	1089	-12.21	20250131	920	3.91	20250214	2795	-65.80	20240219	920	3.91	20250214	0.09	N	094860	500	106 억	4136440	N	N	N	N
68	20250218	140734	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	947	-8	5	-0.84	27413608	28857	181.54	947	958	939	1241	669	955	949.98	19.33	4045	961	957	951	947	941	960	950	107	286	500	590	1	1	21399569	203	-3.15	0.57	12	0.13	-301.00	1662.00	2795	20240219	-66.12	920	20250214	2.93	1089	-13.04	20250131	920	2.93	20250214	2795	-66.12	20240219	920	2.93	20250214	0.09	N	094860	500	106 억	4136440	N	N	N	N
69	20250218	130731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	942	-13	5	-1.36	25435215	26760	168.34	947	958	939	1241	669	955	950.49	19.33	4125	961	957	951	947	941	960	950	107	286	500	590	1	1	21399569	202	-3.13	0.57	12	0.13	-301.00	1662.00	2795	20240219	-66.30	920	20250214	2.39	1089	-13.50	20250131	920	2.39	20250214	2795	-66.30	20240219	920	2.39	20250214	0.09	N	094860	500	106 억	4136440	N	N	N	N
70	20250218	120733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	947	-8	5	-0.84	24729858	26012	163.64	947	958	939	1241	669	955	950.71	19.33	4398	961	957	951	947	941	960	950	107	286	500	590	1	1	21399569	203	-3.15	0.57	12	0.12	-301.00	1662.00	2795	20240219	-66.12	920	20250214	2.93	1089	-13.04	20250131	920	2.93	20250214	2795	-66.12	20240219	920	2.93	20250214	0.09	N	094860	500	106 억	4136440	N	N	N	N
71	20250218	110732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	947	-8	5	-0.84	23086624	24272	152.69	947	958	945	1241	669	955	951.16	19.33	4653	961	957	951	947	941	960	950	107	286	500	590	1	1	21399569	203	-3.15	0.57	12	0.11	-301.00	1662.00	2795	20240219	-66.12	920	20250214	2.93	1089	-13.04	20250131	920	2.93	20250214	2795	-66.12	20240219	920	2.93	20250214	0.09	N	094860	500	106 억	4136440	N	N	N	N
72	20250218	100731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	951	-4	5	-0.42	14659427	15375	96.72	947	958	947	1241	669	955	953.46	19.33	4992	961	957	951	947	941	960	950	107	286	500	590	1	1	21399569	204	-3.16	0.57	12	0.07	-301.00	1662.00	2795	20240219	-65.97	920	20250214	3.37	1089	-12.67	20250131	920	3.37	20250214	2795	-65.97	20240219	920	3.37	20250214	0.09	N	094860	500	106 억	4136440	N	N	N	N
73	20250218	090733	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	954	-1	5	-0.10	361840	382	2.40	947	955	947	1241	669	955	947.23	19.33	247	961	957	951	947	941	960	950	107	286	500	590	1	1	21399569	204	-3.17	0.57	12	0.00	-301.00	1662.00	2795	20240219	-65.87	920	20250214	3.70	1089	-12.40	20250131	920	3.70	20250214	2795	-65.87	20240219	920	3.70	20250214	0.09	N	094860	500	106 억	4136440	N	N	N	N
74	20250217	160731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	955	7	2	0.74	15056356	15895	48.59	948	955	945	1232	664	948	947.24	19.33	-1115	974	960	940	926	906	968	934	107	284	500	580	1	1	21399569	204	-3.17	0.57	12	0.07	-301.00	1662.00	2795	20240219	-65.83	920	20250214	3.80	1089	-12.30	20250131	920	3.80	20250214	2795	-65.83	20240219	920	3.80	20250214	0.09	N	094860	500	106 억	4137555	N	N	N	N
75	20250217	150730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	951	3	2	0.32	14645104	15463	47.27	948	951	945	1232	664	948	947.11	19.33	-1020	974	960	940	926	906	968	934	107	284	500	580	1	1	21399569	204	-3.16	0.57	12	0.07	-301.00	1662.00	2795	20240219	-65.97	920	20250214	3.37	1089	-12.67	20250131	920	3.37	20250214	2795	-65.97	20240219	920	3.37	20250214	0.09	N	094860	500	106 억	4137555	N	N	N	N
76	20250217	140729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	946	-2	5	-0.21	10139370	10707	32.73	948	949	945	1232	664	948	946.99	19.33	-1013	974	960	940	926	906	968	934	107	284	500	580	1	1	21399569	202	-3.14	0.57	12	0.05	-301.00	1662.00	2795	20240219	-66.15	920	20250214	2.83	1089	-13.13	20250131	920	2.83	20250214	2795	-66.15	20240219	920	2.83	20250214	0.09	N	094860	500	106 억	4137555	N	N	N	N
77	20250217	130731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	948	0	3	0.00	9036281	9541	29.16	948	949	945	1232	664	948	947.10	19.33	-713	974	960	940	926	906	968	934	107	284	500	580	1	1	21399569	203	-3.15	0.57	12	0.04	-301.00	1662.00	2795	20240219	-66.08	920	20250214	3.04	1089	-12.95	20250131	920	3.04	20250214	2795	-66.08	20240219	920	3.04	20250214	0.09	N	094860	500	106 억	4137555	N	N	N	N
78	20250217	120732	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	946	-2	5	-0.21	7881404	8322	25.44	948	949	945	1232	664	948	947.06	19.33	-583	974	960	940	926	906	968	934	107	284	500	580	1	1	21399569	202	-3.14	0.57	12	0.04	-301.00	1662.00	2795	20240219	-66.15	920	20250214	2.83	1089	-13.13	20250131	920	2.83	20250214	2795	-66.15	20240219	920	2.83	20250214	0.09	N	094860	500	106 억	4137555	N	N	N	N
79	20250217	110731	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	948	0	3	0.00	6728806	7105	21.72	948	949	945	1232	664	948	947.05	19.33	-164	974	960	940	926	906	968	934	107	284	500	580	1	1	21399569	203	-3.15	0.57	12	0.03	-301.00	1662.00	2795	20240219	-66.08	920	20250214	3.04	1089	-12.95	20250131	920	3.04	20250214	2795	-66.08	20240219	920	3.04	20250214	0.09	N	094860	500	106 억	4137555	N	N	N	N
80	20250217	100729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	947	-1	5	-0.11	6406931	6765	20.68	948	949	945	1232	664	948	947.07	19.33	13	974	960	940	926	906	968	934	107	284	500	580	1	1	21399569	203	-3.15	0.57	12	0.03	-301.00	1662.00	2795	20240219	-66.12	920	20250214	2.93	1089	-13.04	20250131	920	2.93	20250214	2795	-66.12	20240219	920	2.93	20250214	0.09	N	094860	500	106 억	4137555	N	N	N	N
81	20250217	090730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	949	1	2	0.11	1063658	1122	3.43	948	949	948	1232	664	948	948.00	19.33	0	974	960	940	926	906	968	934	107	284	500	580	1	1	21399569	203	-3.15	0.57	12	0.01	-301.00	1662.00	2795	20240219	-66.05	920	20250214	3.15	1089	-12.86	20250131	920	3.15	20250214	2795	-66.05	20240219	920	3.15	20250214	0.09	N	094860	500	106 억	4137555	N	N	N	N
82	20250214	160726	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	948	10	2	1.07	30611210	32714	164.33	938	954	920	1219	657	938	935.72	19.32	3073	959	948	943	932	927	946	930	107	281	500	580	1	1	21399569	203	-3.15	0.57	12	0.15	-301.00	1662.00	2795	20240219	-66.08	920	20250214	3.04	1089	-12.95	20250131	920	3.04	20250214	2795	-66.08	20240219	920	3.04	20250214	0.09	N	094860	500	106 억	4134482	N	N	N	N
83	20250214	150725	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	949	11	2	1.17	30505033	32602	163.76	938	954	920	1219	657	938	935.68	19.32	3074	959	948	943	932	927	946	930	107	281	500	580	1	1	21399569	203	-3.15	0.57	12	0.15	-301.00	1662.00	2795	20240219	-66.05	920	20250214	3.15	1089	-12.86	20250131	920	3.15	20250214	2795	-66.05	20240219	920	3.15	20250214	0.09	N	094860	500	106 억	4134482	N	N	N	N
84	20250214	140726	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	938	0	3	0.00	24029036	25721	129.20	938	954	920	1219	657	938	934.22	19.32	3075	959	948	943	932	927	946	930	107	281	500	580	1	1	21399569	201	-3.12	0.56	12	0.12	-301.00	1662.00	2795	20240219	-66.44	920	20250214	1.96	1089	-13.87	20250131	920	1.96	20250214	2795	-66.44	20240219	920	1.96	20250214	0.09	N	094860	500	106 억	4134482	N	N	N	N
85	20250214	130729	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	937	-1	5	-0.11	20926938	22414	112.59	938	954	920	1219	657	938	933.65	19.32	3065	959	948	943	932	927	946	930	107	281	500	580	1	1	21399569	201	-3.11	0.56	12	0.10	-301.00	1662.00	2795	20240219	-66.48	920	20250214	1.85	1089	-13.96	20250131	920	1.85	20250214	2795	-66.48	20240219	920	1.85	20250214	0.09	N	094860	500	106 억	4134482	N	N	N	N
86	20250214	120726	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	940	2	2	0.21	20640866	22109	111.06	938	954	920	1219	657	938	933.60	19.32	3080	959	948	943	932	927	946	930	107	281	500	580	1	1	21399569	201	-3.12	0.57	12	0.10	-301.00	1662.00	2795	20240219	-66.37	920	20250214	2.17	1089	-13.68	20250131	920	2.17	20250214	2795	-66.37	20240219	920	2.17	20250214	0.09	N	094860	500	106 억	4134482	N	N	N	N
87	20250214	110722	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	932	-6	5	-0.64	18678915	20008	100.50	938	954	920	1219	657	938	933.57	19.32	2995	959	948	943	932	927	946	930	107	281	500	580	1	1	21399569	199	-3.10	0.56	12	0.09	-301.00	1662.00	2795	20240219	-66.65	920	20250214	1.30	1089	-14.42	20250131	920	1.30	20250214	2795	-66.65	20240219	920	1.30	20250214	0.09	N	094860	500	106 억	4134482	N	N	N	N
88	20250214	100724	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	943	5	2	0.53	11535833	12311	61.84	938	954	920	1219	657	938	937.03	19.32	-1125	959	948	943	932	927	946	930	107	281	500	580	1	1	21399569	202	-3.13	0.57	12	0.06	-301.00	1662.00	2795	20240219	-66.26	920	20250214	2.50	1089	-13.41	20250131	920	2.50	20250214	2795	-66.26	20240219	920	2.50	20250214	0.09	N	094860	500	106 억	4134482	N	N	N	N
89	20250214	090728	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	937	-1	5	-0.11	2498732	2664	13.38	938	938	936	1219	657	938	937.96	19.32	-73	959	948	943	932	927	946	930	107	281	500	580	1	1	21399569	201	-3.11	0.56	12	0.01	-301.00	1662.00	2795	20240219	-66.48	930	20250210	0.75	1089	-13.96	20250131	930	0.75	20250210	2795	-66.48	20240219	930	0.75	20250210	0.09	N	094860	500	106 억	4134482	N	N	N	N
90	20250213	160719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	938	-12	5	-1.26	18571199	19612	121.56	950	954	938	1235	665	950	946.93	19.32	-887	984	966	958	940	932	963	937	107	285	500	580	1	1	21399569	201	-3.12	0.56	12	0.09	-301.00	1662.00	2795	20240219	-66.44	930	20250210	0.86	1089	-13.87	20250131	930	0.86	20250210	2795	-66.44	20240219	930	0.86	20250210	0.09	N	094860	500	106 억	4134910	N	N	N	N
91	20250213	150720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	948	-2	5	-0.21	15366296	16199	100.40	950	954	940	1235	665	950	948.60	19.32	-270	984	966	958	940	932	963	937	107	285	500	580	1	1	21399569	203	-3.15	0.57	12	0.08	-301.00	1662.00	2795	20240219	-66.08	930	20250210	1.94	1089	-12.95	20250131	930	1.94	20250210	2795	-66.08	20240219	930	1.94	20250210	0.09	N	094860	500	106 억	4134910	N	N	N	N
92	20250213	140719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	953	3	2	0.32	13480841	14216	88.11	950	954	940	1235	665	950	948.29	19.32	-255	984	966	958	940	932	963	937	107	285	500	580	1	1	21399569	204	-3.17	0.57	12	0.07	-301.00	1662.00	2795	20240219	-65.90	930	20250210	2.47	1089	-12.49	20250131	930	2.47	20250210	2795	-65.90	20240219	930	2.47	20250210	0.09	N	094860	500	106 억	4134910	N	N	N	N
93	20250213	130719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	954	4	2	0.42	12744161	13443	83.32	950	954	940	1235	665	950	948.01	19.32	-254	984	966	958	940	932	963	937	107	285	500	580	1	1	21399569	204	-3.17	0.57	12	0.06	-301.00	1662.00	2795	20240219	-65.87	930	20250210	2.58	1089	-12.40	20250131	930	2.58	20250210	2795	-65.87	20240219	930	2.58	20250210	0.09	N	094860	500	106 억	4134910	N	N	N	N
94	20250213	120719	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	950	0	3	0.00	11873219	12528	77.65	950	953	940	1235	665	950	947.73	19.32	-264	984	966	958	940	932	963	937	107	285	500	580	1	1	21399569	203	-3.16	0.57	12	0.06	-301.00	1662.00	2795	20240219	-66.01	930	20250210	2.15	1089	-12.76	20250131	930	2.15	20250210	2795	-66.01	20240219	930	2.15	20250210	0.09	N	094860	500	106 억	4134910	N	N	N	N
95	20250213	110715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	953	3	2	0.32	9864917	10414	64.55	950	953	940	1235	665	950	947.27	19.32	-151	984	966	958	940	932	963	937	107	285	500	580	1	1	21399569	204	-3.17	0.57	12	0.05	-301.00	1662.00	2795	20240219	-65.90	930	20250210	2.47	1089	-12.49	20250131	930	2.47	20250210	2795	-65.90	20240219	930	2.47	20250210	0.09	N	094860	500	106 억	4134910	N	N	N	N
96	20250213	100720	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	948	-2	5	-0.21	4915285	5177	32.09	950	951	943	1235	665	950	949.45	19.32	-362	984	966	958	940	932	963	937	107	285	500	580	1	1	21399569	203	-3.15	0.57	12	0.02	-301.00	1662.00	2795	20240219	-66.08	930	20250210	1.94	1089	-12.95	20250131	930	1.94	20250210	2795	-66.08	20240219	930	1.94	20250210	0.09	N	094860	500	106 억	4134910	N	N	N	N
97	20250213	090715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	951	1	2	0.11	2636532	2776	17.21	950	951	943	1235	665	950	949.76	19.32	-173	984	966	958	940	932	963	937	107	285	500	580	1	1	21399569	204	-3.16	0.57	12	0.01	-301.00	1662.00	2795	20240219	-65.97	930	20250210	2.26	1089	-12.67	20250131	930	2.26	20250210	2795	-65.97	20240219	930	2.26	20250210	0.09	N	094860	500	106 억	4134910	N	N	N	N
98	20250212	160714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	950	-7	5	-0.73	15439212	16134	69.63	959	976	950	1244	670	957	956.94	19.32	-354	1020	988	966	934	912	1004	950	107	287	500	590	1	1	21399569	203	-3.16	0.57	12	0.08	-301.00	1662.00	2795	20240219	-66.01	930	20250210	2.15	1089	-12.76	20250131	930	2.15	20250210	2795	-66.01	20240219	930	2.15	20250210	0.09	N	094860	500	106 억	4135264	N	N	N	N
99	20250212	150714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	957	0	3	0.00	13471354	14067	60.71	959	976	951	1244	670	957	957.66	19.32	-278	1020	988	966	934	912	1004	950	107	287	500	590	1	1	21399569	205	-3.18	0.58	12	0.07	-301.00	1662.00	2795	20240219	-65.76	930	20250210	2.90	1089	-12.12	20250131	930	2.90	20250210	2795	-65.76	20240219	930	2.90	20250210	0.09	N	094860	500	106 억	4135264	N	N	N	N
100	20250212	140715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	955	-2	5	-0.21	12360303	12906	55.70	959	976	951	1244	670	957	957.72	19.32	-297	1020	988	966	934	912	1004	950	107	287	500	590	1	1	21399569	204	-3.17	0.57	12	0.06	-301.00	1662.00	2795	20240219	-65.83	930	20250210	2.69	1089	-12.30	20250131	930	2.69	20250210	2795	-65.83	20240219	930	2.69	20250210	0.09	N	094860	500	106 억	4135264	N	N	N	N
101	20250212	130716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	961	4	2	0.42	11184936	11673	50.38	959	976	952	1244	670	957	958.19	19.32	-353	1020	988	966	934	912	1004	950	107	287	500	590	1	1	21399569	206	-3.19	0.58	12	0.05	-301.00	1662.00	2795	20240219	-65.62	930	20250210	3.33	1089	-11.75	20250131	930	3.33	20250210	2795	-65.62	20240219	930	3.33	20250210	0.09	N	094860	500	106 억	4135264	N	N	N	N
102	20250212	120713	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	955	-2	5	-0.21	7581114	7937	34.25	959	970	952	1244	670	957	955.16	19.32	324	1020	988	966	934	912	1004	950	107	287	500	590	1	1	21399569	204	-3.17	0.57	12	0.04	-301.00	1662.00	2795	20240219	-65.83	930	20250210	2.69	1089	-12.30	20250131	930	2.69	20250210	2795	-65.83	20240219	930	2.69	20250210	0.09	N	094860	500	106 억	4135264	N	N	N	N
103	20250212	110712	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	954	-3	5	-0.31	7386526	7733	33.37	959	970	952	1244	670	957	955.20	19.32	333	1020	988	966	934	912	1004	950	107	287	500	590	1	1	21399569	204	-3.17	0.57	12	0.04	-301.00	1662.00	2795	20240219	-65.87	930	20250210	2.58	1089	-12.40	20250131	930	2.58	20250210	2795	-65.87	20240219	930	2.58	20250210	0.09	N	094860	500	106 억	4135264	N	N	N	N
104	20250212	100708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	968	11	2	1.15	2158646	2253	9.72	959	970	952	1244	670	957	958.12	19.32	-573	1020	988	966	934	912	1004	950	107	287	500	590	1	1	21399569	207	-3.22	0.58	12	0.01	-301.00	1662.00	2795	20240219	-65.37	930	20250210	4.09	1089	-11.11	20250131	930	4.09	20250210	2795	-65.37	20240219	930	4.09	20250210	0.09	N	094860	500	106 억	4135264	N	N	N	N
105	20250212	090715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	955	-2	5	-0.21	200804	210	0.91	959	959	954	1244	670	957	956.21	19.32	-132	1020	988	966	934	912	1004	950	107	287	500	590	1	1	21399569	204	-3.17	0.57	12	0.00	-301.00	1662.00	2795	20240219	-65.83	930	20250210	2.69	1089	-12.30	20250131	930	2.69	20250210	2795	-65.83	20240219	930	2.69	20250210	0.09	N	094860	500	106 억	4135264	N	N	N	N
106	20250211	160715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	957	8	2	0.84	22206904	23171	118.46	944	998	944	1233	665	949	958.39	19.32	349	968	958	944	934	920	963	939	107	284	500	580	1	1	21399569	205	-3.18	0.58	12	0.11	-301.00	1662.00	2795	20240219	-65.76	930	20250210	2.90	1089	-12.12	20250131	930	2.90	20250210	2795	-65.76	20240219	930	2.90	20250210	0.09	N	094860	500	106 억	4134915	N	N	N	N
107	20250211	150715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	967	18	2	1.90	21909076	22861	116.87	944	998	944	1233	665	949	958.36	19.32	434	968	958	944	934	920	963	939	107	284	500	580	1	1	21399569	207	-3.21	0.58	12	0.11	-301.00	1662.00	2795	20240219	-65.40	930	20250210	3.98	1089	-11.20	20250131	930	3.98	20250210	2795	-65.40	20240219	930	3.98	20250210	0.09	N	094860	500	106 억	4134915	N	N	N	N
108	20250211	140716	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	951	2	2	0.21	14589617	15268	78.05	944	998	944	1233	665	949	955.57	19.32	814	968	958	944	934	920	963	939	107	284	500	580	1	1	21399569	204	-3.16	0.57	12	0.07	-301.00	1662.00	2795	20240219	-65.97	930	20250210	2.26	1089	-12.67	20250131	930	2.26	20250210	2795	-65.97	20240219	930	2.26	20250210	0.09	N	094860	500	106 억	4134915	N	N	N	N
109	20250211	130715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	950	1	2	0.11	12241204	12795	65.41	944	998	944	1233	665	949	956.72	19.32	2216	968	958	944	934	920	963	939	107	284	500	580	1	1	21399569	203	-3.16	0.57	12	0.06	-301.00	1662.00	2795	20240219	-66.01	930	20250210	2.15	1089	-12.76	20250131	930	2.15	20250210	2795	-66.01	20240219	930	2.15	20250210	0.09	N	094860	500	106 억	4134915	N	N	N	N
110	20250211	120714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	950	1	2	0.11	11034308	11524	58.91	944	998	944	1233	665	949	957.51	19.32	2233	968	958	944	934	920	963	939	107	284	500	580	1	1	21399569	203	-3.16	0.57	12	0.05	-301.00	1662.00	2795	20240219	-66.01	930	20250210	2.15	1089	-12.76	20250131	930	2.15	20250210	2795	-66.01	20240219	930	2.15	20250210	0.09	N	094860	500	106 억	4134915	N	N	N	N
111	20250211	110715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	950	1	2	0.11	9847045	10274	52.52	944	998	944	1233	665	949	958.44	19.32	2235	968	958	944	934	920	963	939	107	284	500	580	1	1	21399569	203	-3.16	0.57	12	0.05	-301.00	1662.00	2795	20240219	-66.01	930	20250210	2.15	1089	-12.76	20250131	930	2.15	20250210	2795	-66.01	20240219	930	2.15	20250210	0.09	N	094860	500	106 억	4134915	N	N	N	N
112	20250211	100715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	953	4	2	0.42	6326017	6570	33.59	944	998	944	1233	665	949	962.86	19.32	2054	968	958	944	934	920	963	939	107	284	500	580	1	1	21399569	204	-3.17	0.57	12	0.03	-301.00	1662.00	2795	20240219	-65.90	930	20250210	2.47	1089	-12.49	20250131	930	2.47	20250210	2795	-65.90	20240219	930	2.47	20250210	0.09	N	094860	500	106 억	4134915	N	N	N	N
113	20250211	090718	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	952	3	2	0.32	1389169	1464	7.48	944	952	944	1233	665	949	948.89	19.32	1055	968	958	944	934	920	963	939	107	284	500	580	1	1	21399569	204	-3.16	0.57	12	0.01	-301.00	1662.00	2795	20240219	-65.94	930	20250210	2.37	1089	-12.58	20250131	930	2.37	20250210	2795	-65.94	20240219	930	2.37	20250210	0.09	N	094860	500	106 억	4134915	N	N	N	N
114	20250210	160711	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	949	3	2	0.32	18418548	19546	115.34	946	954	930	1229	663	946	942.32	19.32	103	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	203	-3.15	0.57	12	0.09	-301.00	1662.00	2795	20240219	-66.05	930	20250210	2.04	1089	-12.86	20250131	930	2.04	20250210	2795	-66.05	20240219	930	2.04	20250210	0.10	N	094860	500	106 억	4134812	N	N	N	N
115	20250210	150710	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	946	0	3	0.00	17912811	19013	112.19	946	954	930	1229	663	946	942.13	19.32	-29	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	202	-3.14	0.57	12	0.09	-301.00	1662.00	2795	20240219	-66.15	930	20250210	1.72	1089	-13.13	20250131	930	1.72	20250210	2795	-66.15	20240219	930	1.72	20250210	0.10	N	094860	500	106 억	4134812	N	N	N	N
116	20250210	140709	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	948	2	2	0.21	17433641	18507	109.21	946	954	930	1229	663	946	942.00	19.32	-165	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	203	-3.15	0.57	12	0.09	-301.00	1662.00	2795	20240219	-66.08	930	20250210	1.94	1089	-12.95	20250131	930	1.94	20250210	2795	-66.08	20240219	930	1.94	20250210	0.10	N	094860	500	106 억	4134812	N	N	N	N
117	20250210	130712	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	939	-7	5	-0.74	14929851	15861	93.59	946	954	930	1229	663	946	941.29	19.32	-173	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	201	-3.12	0.56	12	0.07	-301.00	1662.00	2795	20240219	-66.40	930	20250210	0.97	1089	-13.77	20250131	930	0.97	20250210	2795	-66.40	20240219	930	0.97	20250210	0.10	N	094860	500	106 억	4134812	N	N	N	N
118	20250210	120708	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	940	-6	5	-0.63	8256563	8759	51.68	946	954	939	1229	663	946	942.64	19.32	-112	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	201	-3.12	0.57	12	0.04	-301.00	1662.00	2795	20240219	-66.37	939	20250210	0.11	1089	-13.68	20250131	939	0.11	20250210	2795	-66.37	20240219	939	0.11	20250210	0.10	N	094860	500	106 억	4134812	N	N	N	N
119	20250210	110706	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	941	-5	5	-0.53	6357700	6742	39.78	946	954	939	1229	663	946	943.00	19.32	-234	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	201	-3.13	0.57	12	0.03	-301.00	1662.00	2795	20240219	-66.33	939	20250210	0.21	1089	-13.59	20250131	939	0.21	20250210	2795	-66.33	20240219	939	0.21	20250210	0.10	N	094860	500	106 억	4134812	N	N	N	N
120	20250210	100706	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	941	-5	5	-0.53	3380122	3579	21.12	946	954	939	1229	663	946	944.43	19.32	-206	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	201	-3.13	0.57	12	0.02	-301.00	1662.00	2795	20240219	-66.33	939	20250210	0.21	1089	-13.59	20250131	939	0.21	20250210	2795	-66.33	20240219	939	0.21	20250210	0.10	N	094860	500	106 억	4134812	N	N	N	N
121	20250210	090703	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	944	-2	5	-0.21	367354	388	2.29	946	954	944	1229	663	946	946.79	19.32	49	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	202	-3.14	0.57	12	0.00	-301.00	1662.00	2795	20240219	-66.23	944	20250210	0.00	1089	-13.31	20250131	944	0.00	20250210	2795	-66.23	20240219	944	0.00	20250210	0.10	N	094860	500	106 억	4134812	N	N	N	N
122	20250207	160658	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	946	0	3	0.00	16260388	16946	20.89	946	980	946	1229	663	946	959.54	19.33	-1120	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	202	-3.14	0.57	12	0.08	-301.00	1662.00	2795	20240219	-66.15	946	20250207	0.00	1089	-13.13	20250131	946	0.00	20250207	2795	-66.15	20240219	946	0.00	20250207	0.10	N	094860	500	106 억	4135932	N	N	N	N
123	20250207	150700	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	975	29	2	3.07	12045270	12511	15.42	946	980	946	1229	663	946	962.77	19.33	-994	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	209	-3.24	0.59	12	0.06	-301.00	1662.00	2795	20240219	-65.12	946	20250207	3.07	1089	-10.47	20250131	946	3.07	20250207	2795	-65.12	20240219	946	3.07	20250207	0.10	N	094860	500	106 억	4135932	N	N	N	N
124	20250207	140659	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	968	22	2	2.33	11131702	11573	14.26	946	980	946	1229	663	946	961.87	19.33	-801	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	207	-3.22	0.58	12	0.05	-301.00	1662.00	2795	20240219	-65.37	946	20250207	2.33	1089	-11.11	20250131	946	2.33	20250207	2795	-65.37	20240219	946	2.33	20250207	0.10	N	094860	500	106 억	4135932	N	N	N	N
125	20250207	130658	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	955	9	2	0.95	9003862	9375	11.56	946	980	946	1229	663	946	960.41	19.33	-74	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	204	-3.17	0.57	12	0.04	-301.00	1662.00	2795	20240219	-65.83	946	20250207	0.95	1089	-12.30	20250131	946	0.95	20250207	2795	-65.83	20240219	946	0.95	20250207	0.10	N	094860	500	106 억	4135932	N	N	N	N
126	20250207	120659	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	954	8	2	0.85	8825355	9188	11.32	946	980	946	1229	663	946	960.53	19.33	-148	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	204	-3.17	0.57	12	0.04	-301.00	1662.00	2795	20240219	-65.87	946	20250207	0.85	1089	-12.40	20250131	946	0.85	20250207	2795	-65.87	20240219	946	0.85	20250207	0.10	N	094860	500	106 억	4135932	N	N	N	N
127	20250207	110656	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	956	10	2	1.06	8809126	9171	11.30	946	980	946	1229	663	946	960.54	19.33	-155	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	205	-3.18	0.58	12	0.04	-301.00	1662.00	2795	20240219	-65.80	946	20250207	1.06	1089	-12.21	20250131	946	1.06	20250207	2795	-65.80	20240219	946	1.06	20250207	0.10	N	094860	500	106 억	4135932	N	N	N	N
128	20250207	100658	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	956	10	2	1.06	8116113	8443	10.41	946	980	946	1229	663	946	961.28	19.33	-215	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	205	-3.18	0.58	12	0.04	-301.00	1662.00	2795	20240219	-65.80	946	20250207	1.06	1089	-12.21	20250131	946	1.06	20250207	2795	-65.80	20240219	946	1.06	20250207	0.10	N	094860	500	106 억	4135932	N	N	N	N
129	20250207	090702	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	980	34	2	3.59	2884445	2989	3.68	946	980	946	1229	663	946	965.02	19.33	-358	991	968	957	934	923	963	929	107	283	500	580	1	1	21399569	210	-3.26	0.59	12	0.01	-301.00	1662.00	2795	20240219	-64.94	946	20250207	3.59	1089	-10.01	20250131	946	3.59	20250207	2795	-64.94	20240219	946	3.59	20250207	0.10	N	094860	500	106 억	4135932	N	N	N	N
130	20250206	160641	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	946	-4	5	-0.42	77305250	81115	276.49	961	980	946	1235	665	950	953.03	19.32	1636	1008	978	964	934	920	972	928	107	285	500	580	1	1	21399569	202	-3.14	0.57	12	0.38	-301.00	1662.00	2795	20240219	-66.15	946	20250206	0.00	1089	-13.13	20250131	946	0.00	20250206	2795	-66.15	20240219	946	0.00	20250206	0.10	N	094860	500	106 억	4134256	N	N	N	N
131	20250206	150645	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	957	7	2	0.74	75199383	78903	268.95	961	980	948	1235	665	950	953.06	19.32	1053	1008	978	964	934	920	972	928	107	285	500	580	1	1	21399569	205	-3.18	0.58	12	0.37	-301.00	1662.00	2795	20240219	-65.76	948	20250206	0.95	1089	-12.12	20250131	948	0.95	20250206	2795	-65.76	20240219	948	0.95	20250206	0.10	N	094860	500	106 억	4134256	N	N	N	N
132	20250206	140646	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	952	2	2	0.21	73819506	77456	264.02	961	980	948	1235	665	950	953.05	19.32	593	1008	978	964	934	920	972	928	107	285	500	580	1	1	21399569	204	-3.16	0.57	12	0.36	-301.00	1662.00	2795	20240219	-65.94	948	20250206	0.42	1089	-12.58	20250131	948	0.42	20250206	2795	-65.94	20240219	948	0.42	20250206	0.10	N	094860	500	106 억	4134256	N	N	N	N
133	20250206	130643	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	950	0	3	0.00	38126218	39952	136.18	961	980	948	1235	665	950	954.30	19.32	3522	1008	978	964	934	920	972	928	107	285	500	580	1	1	21399569	203	-3.16	0.57	12	0.19	-301.00	1662.00	2795	20240219	-66.01	948	20250206	0.21	1089	-12.76	20250131	948	0.21	20250206	2795	-66.01	20240219	948	0.21	20250206	0.10	N	094860	500	106 억	4134256	N	N	N	N
134	20250206	120641	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	950	0	3	0.00	35103557	36773	125.35	961	980	948	1235	665	950	954.60	19.32	3558	1008	978	964	934	920	972	928	107	285	500	580	1	1	21399569	203	-3.16	0.57	12	0.17	-301.00	1662.00	2795	20240219	-66.01	948	20250206	0.21	1089	-12.76	20250131	948	0.21	20250206	2795	-66.01	20240219	948	0.21	20250206	0.10	N	094860	500	106 억	4134256	N	N	N	N
135	20250206	110636	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	956	6	2	0.63	33208584	34779	118.55	961	980	948	1235	665	950	954.85	19.32	3104	1008	978	964	934	920	972	928	107	285	500	580	1	1	21399569	205	-3.18	0.58	12	0.16	-301.00	1662.00	2795	20240219	-65.80	948	20250206	0.84	1089	-12.21	20250131	948	0.84	20250206	2795	-65.80	20240219	948	0.84	20250206	0.10	N	094860	500	106 억	4134256	N	N	N	N
136	20250206	100638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	959	9	2	0.95	11049215	11471	39.10	961	980	955	1235	665	950	963.23	19.32	1395	1008	978	964	934	920	972	928	107	285	500	580	1	1	21399569	205	-3.19	0.58	12	0.05	-301.00	1662.00	2795	20240219	-65.69	950	20250205	0.95	1089	-11.94	20250131	950	0.95	20250205	2795	-65.69	20240219	950	0.95	20250205	0.10	N	094860	500	106 억	4134256	N	N	N	N
137	20250206	090646	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	979	29	2	3.05	2597675	2659	9.06	961	980	959	1235	665	950	976.94	19.32	-2315	1008	978	964	934	920	972	928	107	285	500	580	1	1	21399569	210	-3.25	0.59	12	0.01	-301.00	1662.00	2795	20240219	-64.97	950	20250205	3.05	1089	-10.10	20250131	950	3.05	20250205	2795	-64.97	20240219	950	3.05	20250205	0.10	N	094860	500	106 억	4134256	N	N	N	N
138	20250205	160635	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	950	-29	5	-2.96	28306359	29334	161.53	986	994	950	1272	686	979	964.97	19.30	3162	1019	999	989	969	959	994	964	107	293	500	600	1	1	21399569	203	-3.16	0.57	12	0.14	-301.00	1662.00	2795	20240219	-66.01	950	20250205	0.00	1089	-12.76	20250131	950	0.00	20250205	2795	-66.01	20240219	950	0.00	20250205	0.11	N	094860	500	106 억	4131094	N	N	N	N
139	20250205	150638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	969	-10	5	-1.02	18013148	18567	102.24	986	994	958	1272	686	979	970.17	19.30	3239	1019	999	989	969	959	994	964	107	293	500	600	1	1	21399569	207	-3.22	0.58	12	0.09	-301.00	1662.00	2795	20240219	-65.33	955	20250102	1.47	1089	-11.02	20250131	955	1.47	20250102	2795	-65.33	20240219	955	1.47	20250102	0.11	N	094860	500	106 억	4131094	N	N	N	N
140	20250205	140637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	973	-6	5	-0.61	17436235	17970	98.95	986	994	958	1272	686	979	970.30	19.30	3254	1019	999	989	969	959	994	964	107	293	500	600	1	1	21399569	208	-3.23	0.59	12	0.08	-301.00	1662.00	2795	20240219	-65.19	955	20250102	1.88	1089	-10.65	20250131	955	1.88	20250102	2795	-65.19	20240219	955	1.88	20250102	0.11	N	094860	500	106 억	4131094	N	N	N	N
141	20250205	130636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	969	-10	5	-1.02	14935410	15377	84.68	986	994	958	1272	686	979	971.28	19.30	2953	1019	999	989	969	959	994	964	107	293	500	600	1	1	21399569	207	-3.22	0.58	12	0.07	-301.00	1662.00	2795	20240219	-65.33	955	20250102	1.47	1089	-11.02	20250131	955	1.47	20250102	2795	-65.33	20240219	955	1.47	20250102	0.11	N	094860	500	106 억	4131094	N	N	N	N
142	20250205	120637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	975	-4	5	-0.41	13041222	13424	73.92	986	994	958	1272	686	979	971.49	19.30	2939	1019	999	989	969	959	994	964	107	293	500	600	1	1	21399569	209	-3.24	0.59	12	0.06	-301.00	1662.00	2795	20240219	-65.12	955	20250102	2.09	1089	-10.47	20250131	955	2.09	20250102	2795	-65.12	20240219	955	2.09	20250102	0.11	N	094860	500	106 억	4131094	N	N	N	N
143	20250205	110637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	973	-6	5	-0.61	10225964	10512	57.89	986	994	958	1272	686	979	972.79	19.30	3093	1019	999	989	969	959	994	964	107	293	500	600	1	1	21399569	208	-3.23	0.59	12	0.05	-301.00	1662.00	2795	20240219	-65.19	955	20250102	1.88	1089	-10.65	20250131	955	1.88	20250102	2795	-65.19	20240219	955	1.88	20250102	0.11	N	094860	500	106 억	4131094	N	N	N	N
144	20250205	100642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	978	-1	5	-0.10	9679278	9951	54.80	986	994	958	1272	686	979	972.69	19.30	3548	1019	999	989	969	959	994	964	107	293	500	600	1	1	21399569	209	-3.25	0.59	12	0.05	-301.00	1662.00	2795	20240219	-65.01	955	20250102	2.41	1089	-10.19	20250131	955	2.41	20250102	2795	-65.01	20240219	955	2.41	20250102	0.11	N	094860	500	106 억	4131094	N	N	N	N
145	20250205	090647	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	985	6	2	0.61	448823	454	2.50	986	994	985	1272	686	979	988.60	19.30	-76	1019	999	989	969	959	994	964	107	293	500	600	1	1	21399569	211	-3.27	0.59	12	0.00	-301.00	1662.00	2795	20240219	-64.76	955	20250102	3.14	1089	-9.55	20250131	955	3.14	20250102	2795	-64.76	20240219	955	3.14	20250102	0.11	N	094860	500	106 억	4131094	N	N	N	N
146	20250204	160622	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	979	4	2	0.41	18019933	18159	53.72	1000	1009	979	1267	683	975	992.34	19.30	1881	1044	1009	992	957	940	1001	949	107	292	500	600	1	1	21399569	210	-3.25	0.59	12	0.08	-301.00	1662.00	2795	20240219	-64.97	955	20250102	2.51	1089	-10.10	20250131	955	2.51	20250102	2795	-64.97	20240219	955	2.51	20250102	0.11	N	094860	500	106 억	4129053	N	N	N	N
147	20250204	150631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	988	13	2	1.33	17117252	17239	51.00	1000	1009	982	1267	683	975	992.94	19.30	2095	1044	1009	992	957	940	1001	949	107	292	500	600	1	1	21399569	211	-3.28	0.59	12	0.08	-301.00	1662.00	2795	20240219	-64.65	955	20250102	3.46	1089	-9.27	20250131	955	3.46	20250102	2795	-64.65	20240219	955	3.46	20250102	0.11	N	094860	500	106 억	4129053	N	N	N	N
148	20250204	140630	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	989	14	2	1.44	15968561	16073	47.55	1000	1009	986	1267	683	975	993.50	19.30	2131	1044	1009	992	957	940	1001	949	107	292	500	600	1	1	21399569	212	-3.29	0.60	12	0.08	-301.00	1662.00	2795	20240219	-64.62	955	20250102	3.56	1089	-9.18	20250131	955	3.56	20250102	2795	-64.62	20240219	955	3.56	20250102	0.11	N	094860	500	106 억	4129053	N	N	N	N
149	20250204	130632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	989	14	2	1.44	14340578	14426	42.67	1000	1009	986	1267	683	975	994.08	19.30	1986	1044	1009	992	957	940	1001	949	107	292	500	600	1	1	21399569	212	-3.29	0.60	12	0.07	-301.00	1662.00	2795	20240219	-64.62	955	20250102	3.56	1089	-9.18	20250131	955	3.56	20250102	2795	-64.62	20240219	955	3.56	20250102	0.11	N	094860	500	106 억	4129053	N	N	N	N
150	20250204	120637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	989	14	2	1.44	12551889	12618	37.33	1000	1009	986	1267	683	975	994.76	19.30	1963	1044	1009	992	957	940	1001	949	107	292	500	600	1	1	21399569	212	-3.29	0.60	12	0.06	-301.00	1662.00	2795	20240219	-64.62	955	20250102	3.56	1089	-9.18	20250131	955	3.56	20250102	2795	-64.62	20240219	955	3.56	20250102	0.11	N	094860	500	106 억	4129053	N	N	N	N
151	20250204	110623	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	990	15	2	1.54	12149957	12212	36.12	1000	1009	986	1267	683	975	994.92	19.30	1928	1044	1009	992	957	940	1001	949	107	292	500	600	1	1	21399569	212	-3.29	0.60	12	0.06	-301.00	1662.00	2795	20240219	-64.58	955	20250102	3.66	1089	-9.09	20250131	955	3.66	20250102	2795	-64.58	20240219	955	3.66	20250102	0.11	N	094860	500	106 억	4129053	N	N	N	N
152	20250204	100629	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	991	16	2	1.64	11090081	11141	32.96	1000	1009	986	1267	683	975	995.43	19.30	2121	1044	1009	992	957	940	1001	949	107	292	500	600	1	1	21399569	212	-3.29	0.60	12	0.05	-301.00	1662.00	2795	20240219	-64.54	955	20250102	3.77	1089	-9.00	20250131	955	3.77	20250102	2795	-64.54	20240219	955	3.77	20250102	0.11	N	094860	500	106 억	4129053	N	N	N	N
153	20250204	090629	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1002	27	2	2.77	3163753	3160	9.35	1000	1009	993	1267	683	975	1001.19	19.30	446	1044	1009	992	957	940	1001	949	107	292	500	600	1	1	21399569	214	-3.33	0.60	12	0.01	-301.00	1662.00	2795	20240219	-64.15	955	20250102	4.92	1089	-7.99	20250131	955	4.92	20250102	2795	-64.15	20240219	955	4.92	20250102	0.11	N	094860	500	106 억	4129053	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History