KissMeData/348030/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	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	161255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-20	5	-0.40	9295760	1867	124.05	4990	5010	4960	6510	3510	5010	4978.98	0.12	56	5056	5032	5016	4992	4976	5045	5005	10	1500	100	3500	5	1	9603800	479	-9.84	0.66	12	0.02	-507.00	7524.00	9480	20240220	-47.36	3990	20240805	25.06	5300	-5.85	20250107	4905	1.73	20250203	8890	-43.87	20240229	3990	25.06	20240805	0.81	N	348030	100	9 억	11248	N	N	N	N
3	20250228	151301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-20	5	-0.40	8901550	1788	118.80	4990	5010	4960	6510	3510	5010	4978.50	0.12	86	5056	5032	5016	4992	4976	5045	5005	10	1500	100	3500	5	1	9603800	479	-9.84	0.66	12	0.02	-507.00	7524.00	9480	20240220	-47.36	3990	20240805	25.06	5300	-5.85	20250107	4905	1.73	20250203	8890	-43.87	20240229	3990	25.06	20240805	0.81	N	348030	100	9 억	11248	N	N	N	N
4	20250228	141301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	-35	5	-0.70	6423160	1289	85.65	4990	5010	4975	6510	3510	5010	4983.06	0.12	44	5056	5032	5016	4992	4976	5045	5005	10	1500	100	3500	5	1	9603800	478	-9.81	0.66	12	0.01	-507.00	7524.00	9480	20240220	-47.52	3990	20240805	24.69	5300	-6.13	20250107	4905	1.43	20250203	8890	-44.04	20240229	3990	24.69	20240805	0.81	N	348030	100	9 억	11248	N	N	N	N
5	20250228	131253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	-35	5	-0.70	5701785	1144	76.01	4990	5010	4975	6510	3510	5010	4984.08	0.12	4	5056	5032	5016	4992	4976	5045	5005	10	1500	100	3500	5	1	9603800	478	-9.81	0.66	12	0.01	-507.00	7524.00	9480	20240220	-47.52	3990	20240805	24.69	5300	-6.13	20250107	4905	1.43	20250203	8890	-44.04	20240229	3990	24.69	20240805	0.81	N	348030	100	9 억	11248	N	N	N	N
6	20250228	121248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	-35	5	-0.70	4905680	984	65.38	4990	5010	4975	6510	3510	5010	4985.45	0.12	4	5056	5032	5016	4992	4976	5045	5005	10	1500	100	3500	5	1	9603800	478	-9.81	0.66	12	0.01	-507.00	7524.00	9480	20240220	-47.52	3990	20240805	24.69	5300	-6.13	20250107	4905	1.43	20250203	8890	-44.04	20240229	3990	24.69	20240805	0.81	N	348030	100	9 억	11248	N	N	N	N
7	20250228	111252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	-30	5	-0.60	4890685	981	65.18	4990	4995	4980	6510	3510	5010	4985.41	0.12	4	5056	5032	5016	4992	4976	5045	5005	10	1500	100	3500	5	1	9603800	478	-9.82	0.66	12	0.01	-507.00	7524.00	9480	20240220	-47.47	3990	20240805	24.81	5300	-6.04	20250107	4905	1.53	20250203	8890	-43.98	20240229	3990	24.81	20240805	0.81	N	348030	100	9 억	11248	N	N	N	N
8	20250228	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4985	-25	5	-0.50	3047715	611	40.60	4990	4995	4980	6510	3510	5010	4988.08	0.12	0	5056	5032	5016	4992	4976	5045	5005	10	1500	100	3500	5	1	9603800	479	-9.83	0.66	12	0.01	-507.00	7524.00	9480	20240220	-47.42	3990	20240805	24.94	5300	-5.94	20250107	4905	1.63	20250203	8890	-43.93	20240229	3990	24.94	20240805	0.81	N	348030	100	9 억	11248	N	N	N	N
9	20250228	091255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4985	-25	5	-0.50	279300	56	3.72	4990	4990	4980	6510	3510	5010	4987.50	0.12	0	5056	5032	5016	4992	4976	5045	5005	10	1500	100	3500	5	1	9603800	479	-9.83	0.66	12	0.00	-507.00	7524.00	9480	20240220	-47.42	3990	20240805	24.94	5300	-5.94	20250107	4905	1.63	20250203	8890	-43.93	20240229	3990	24.94	20240805	0.81	N	348030	100	9 억	11248	N	N	N	N
10	20250227	161239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	10	2	0.20	7546910	1505	21.79	5000	5040	5000	6500	3500	5000	5014.56	0.12	-13	5093	5046	5023	4976	4953	5035	4965	10	1500	100	3500	10	1	9603800	481	-9.88	0.67	12	0.02	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9110	-45.01	20240227	3990	25.56	20240805	0.82	N	348030	100	9 억	11262	N	N	N	N
11	20250227	151242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	20	2	0.40	6299420	1256	18.18	5000	5040	5000	6500	3500	5000	5015.46	0.12	-13	5093	5046	5023	4976	4953	5035	4965	10	1500	100	3500	10	1	9603800	482	-9.90	0.67	12	0.01	-507.00	7524.00	9480	20240220	-47.05	3990	20240805	25.81	5300	-5.28	20250107	4905	2.34	20250203	9110	-44.90	20240227	3990	25.81	20240805	0.82	N	348030	100	9 억	11262	N	N	N	N
12	20250227	141243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	30	2	0.60	4672940	932	13.49	5000	5040	5000	6500	3500	5000	5013.88	0.12	131	5093	5046	5023	4976	4953	5035	4965	10	1500	100	3500	10	1	9603800	483	-9.92	0.67	12	0.01	-507.00	7524.00	9480	20240220	-46.94	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9110	-44.79	20240227	3990	26.07	20240805	0.82	N	348030	100	9 억	11262	N	N	N	N
13	20250227	131242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	20	2	0.40	4612690	920	13.32	5000	5040	5000	6500	3500	5000	5013.79	0.12	131	5093	5046	5023	4976	4953	5035	4965	10	1500	100	3500	10	1	9603800	482	-9.90	0.67	12	0.01	-507.00	7524.00	9480	20240220	-47.05	3990	20240805	25.81	5300	-5.28	20250107	4905	2.34	20250203	9110	-44.90	20240227	3990	25.81	20240805	0.82	N	348030	100	9 억	11262	N	N	N	N
14	20250227	121237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	30	2	0.60	4562490	910	13.17	5000	5040	5000	6500	3500	5000	5013.73	0.12	131	5093	5046	5023	4976	4953	5035	4965	10	1500	100	3500	10	1	9603800	483	-9.92	0.67	12	0.01	-507.00	7524.00	9480	20240220	-46.94	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9110	-44.79	20240227	3990	26.07	20240805	0.82	N	348030	100	9 억	11262	N	N	N	N
15	20250227	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	10	2	0.20	4310990	860	12.45	5000	5040	5000	6500	3500	5000	5012.78	0.12	130	5093	5046	5023	4976	4953	5035	4965	10	1500	100	3500	10	1	9603800	481	-9.88	0.67	12	0.01	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9110	-45.01	20240227	3990	25.56	20240805	0.82	N	348030	100	9 억	11262	N	N	N	N
16	20250227	101321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	10	2	0.20	4310990	860	12.45	5000	5040	5000	6500	3500	5000	5012.78	0.12	130	5093	5046	5023	4976	4953	5035	4965	10	1500	100	3500	10	1	9603800	481	-9.88	0.67	12	0.01	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9110	-45.01	20240227	3990	25.56	20240805	0.82	N	348030	100	9 억	11262	N	N	N	N
17	20250227	091336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	40	2	0.80	267000	53	0.77	5000	5040	5000	6500	3500	5000	5037.74	0.12	0	5093	5046	5023	4976	4953	5035	4965	10	1500	100	3500	10	1	9603800	484	-9.94	0.67	12	0.00	-507.00	7524.00	9480	20240220	-46.84	3990	20240805	26.32	5300	-4.91	20250107	4905	2.75	20250203	9110	-44.68	20240227	3990	26.32	20240805	0.82	N	348030	100	9 억	11262	N	N	N	N
18	20250226	161240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-40	5	-0.79	34642910	6908	244.19	5040	5070	5000	6550	3530	5040	5014.90	0.12	31	5090	5065	5025	5000	4960	5077	5012	10	1510	100	3520	10	1	9603800	480	-9.86	0.66	12	0.07	-507.00	7524.00	9480	20240220	-47.26	3990	20240805	25.31	5300	-5.66	20250107	4905	1.94	20250203	9110	-45.12	20240227	3990	25.31	20240805	0.82	N	348030	100	9 억	11231	N	N	N	N
19	20250226	151246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-40	5	-0.79	33392900	6658	235.35	5040	5070	5000	6550	3530	5040	5015.46	0.12	268	5090	5065	5025	5000	4960	5077	5012	10	1510	100	3520	10	1	9603800	480	-9.86	0.66	12	0.07	-507.00	7524.00	9480	20240220	-47.26	3990	20240805	25.31	5300	-5.66	20250107	4905	1.94	20250203	9110	-45.12	20240227	3990	25.31	20240805	0.82	N	348030	100	9 억	11231	N	N	N	N
20	20250226	141244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-30	5	-0.60	25809860	5144	181.83	5040	5070	5000	6550	3530	5040	5017.47	0.12	-15	5090	5065	5025	5000	4960	5077	5012	10	1510	100	3520	10	1	9603800	481	-9.88	0.67	12	0.05	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9110	-45.01	20240227	3990	25.56	20240805	0.82	N	348030	100	9 억	11231	N	N	N	N
21	20250226	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-30	5	-0.60	25689590	5120	180.98	5040	5070	5000	6550	3530	5040	5017.50	0.12	-15	5090	5065	5025	5000	4960	5077	5012	10	1510	100	3520	10	1	9603800	481	-9.88	0.67	12	0.05	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9110	-45.01	20240227	3990	25.56	20240805	0.82	N	348030	100	9 억	11231	N	N	N	N
22	20250226	121241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	10	2	0.20	25614380	5105	180.45	5040	5070	5000	6550	3530	5040	5017.51	0.12	-15	5090	5065	5025	5000	4960	5077	5012	10	1510	100	3520	10	1	9603800	485	-9.96	0.67	12	0.05	-507.00	7524.00	9480	20240220	-46.73	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9110	-44.57	20240227	3990	26.57	20240805	0.82	N	348030	100	9 억	11231	N	N	N	N
23	20250226	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-30	5	-0.60	9997420	1983	70.10	5040	5070	5000	6550	3530	5040	5041.56	0.12	-15	5090	5065	5025	5000	4960	5077	5012	10	1510	100	3520	10	1	9603800	481	-9.88	0.67	12	0.02	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9110	-45.01	20240227	3990	25.56	20240805	0.82	N	348030	100	9 억	11231	N	N	N	N
24	20250226	101237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	30	2	0.60	9921960	1968	69.57	5040	5070	5000	6550	3530	5040	5041.65	0.12	-15	5090	5065	5025	5000	4960	5077	5012	10	1510	100	3520	10	1	9603800	487	-10.00	0.67	12	0.02	-507.00	7524.00	9480	20240220	-46.52	3990	20240805	27.07	5300	-4.34	20250107	4905	3.36	20250203	9110	-44.35	20240227	3990	27.07	20240805	0.82	N	348030	100	9 억	11231	N	N	N	N
25	20250226	091249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	30	2	0.60	5024660	994	35.14	5040	5070	5010	6550	3530	5040	5054.99	0.12	-15	5090	5065	5025	5000	4960	5077	5012	10	1510	100	3520	10	1	9603800	487	-10.00	0.67	12	0.01	-507.00	7524.00	9480	20240220	-46.52	3990	20240805	27.07	5300	-4.34	20250107	4905	3.36	20250203	9110	-44.35	20240227	3990	27.07	20240805	0.82	N	348030	100	9 억	11231	N	N	N	N
26	20250225	161232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	40	2	0.80	14148385	2826	63.86	5000	5050	4985	6500	3500	5000	5006.48	0.12	74	5113	5056	5013	4956	4913	5050	4950	10	1500	100	3500	10	1	9603800	484	-9.94	0.67	12	0.03	-507.00	7524.00	9480	20240220	-46.84	3990	20240805	26.32	5300	-4.91	20250107	4905	2.75	20250203	9110	-44.68	20240227	3990	26.32	20240805	0.81	N	348030	100	9 억	11157	N	N	N	N
27	20250225	151231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	0	3	0.00	8967295	1796	40.59	5000	5030	4985	6500	3500	5000	4992.93	0.12	62	5113	5056	5013	4956	4913	5050	4950	10	1500	100	3500	10	1	9603800	480	-9.86	0.66	12	0.02	-507.00	7524.00	9480	20240220	-47.26	3990	20240805	25.31	5300	-5.66	20250107	4905	1.94	20250203	9110	-45.12	20240227	3990	25.31	20240805	0.81	N	348030	100	9 억	11157	N	N	N	N
28	20250225	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	10	2	0.20	8832175	1769	39.98	5000	5030	4985	6500	3500	5000	4992.75	0.12	62	5113	5056	5013	4956	4913	5050	4950	10	1500	100	3500	10	1	9603800	481	-9.88	0.67	12	0.02	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9110	-45.01	20240227	3990	25.56	20240805	0.81	N	348030	100	9 억	11157	N	N	N	N
29	20250225	131236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-5	5	-0.10	8817145	1766	39.91	5000	5030	4985	6500	3500	5000	4992.72	0.12	62	5113	5056	5013	4956	4913	5050	4950	10	1500	100	3500	5	1	9603800	480	-9.85	0.66	12	0.02	-507.00	7524.00	9480	20240220	-47.31	3990	20240805	25.19	5300	-5.75	20250107	4905	1.83	20250203	9110	-45.17	20240227	3990	25.19	20240805	0.81	N	348030	100	9 억	11157	N	N	N	N
30	20250225	121233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-5	5	-0.10	8477485	1698	38.37	5000	5030	4985	6500	3500	5000	4992.63	0.12	62	5113	5056	5013	4956	4913	5050	4950	10	1500	100	3500	5	1	9603800	480	-9.85	0.66	12	0.02	-507.00	7524.00	9480	20240220	-47.31	3990	20240805	25.19	5300	-5.75	20250107	4905	1.83	20250203	9110	-45.17	20240227	3990	25.19	20240805	0.81	N	348030	100	9 억	11157	N	N	N	N
31	20250225	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-5	5	-0.10	5210805	1044	23.59	5000	5030	4985	6500	3500	5000	4991.19	0.12	62	5113	5056	5013	4956	4913	5050	4950	10	1500	100	3500	5	1	9603800	480	-9.85	0.66	12	0.01	-507.00	7524.00	9480	20240220	-47.31	3990	20240805	25.19	5300	-5.75	20250107	4905	1.83	20250203	9110	-45.17	20240227	3990	25.19	20240805	0.81	N	348030	100	9 억	11157	N	N	N	N
32	20250225	101229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	0	3	0.00	3397515	681	15.39	5000	5030	4985	6500	3500	5000	4989.01	0.12	62	5113	5056	5013	4956	4913	5050	4950	10	1500	100	3500	10	1	9603800	480	-9.86	0.66	12	0.01	-507.00	7524.00	9480	20240220	-47.26	3990	20240805	25.31	5300	-5.66	20250107	4905	1.94	20250203	9110	-45.12	20240227	3990	25.31	20240805	0.81	N	348030	100	9 억	11157	N	N	N	N
33	20250225	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-10	5	-0.20	1969485	395	8.93	5000	5030	4985	6500	3500	5000	4986.04	0.12	50	5113	5056	5013	4956	4913	5050	4950	10	1500	100	3500	5	1	9603800	479	-9.84	0.66	12	0.00	-507.00	7524.00	9480	20240220	-47.36	3990	20240805	25.06	5300	-5.85	20250107	4905	1.73	20250203	9110	-45.23	20240227	3990	25.06	20240805	0.81	N	348030	100	9 억	11157	N	N	N	N
34	20250224	161221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-50	5	-0.99	22122075	4425	150.46	5000	5070	4970	6560	3540	5050	4999.34	0.12	66	5093	5071	5028	5006	4963	5082	5017	10	1510	100	3530	10	1	9603800	480	-9.86	0.66	12	0.05	-507.00	7524.00	9480	20240220	-47.26	3990	20240805	25.31	5300	-5.66	20250107	4905	1.94	20250203	9110	-45.12	20240227	3990	25.31	20240805	0.81	N	348030	100	9 억	11090	N	N	N	N
35	20250224	151221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-40	5	-0.79	17007075	3402	115.67	5000	5070	4970	6560	3540	5050	4999.14	0.12	67	5093	5071	5028	5006	4963	5082	5017	10	1510	100	3530	10	1	9603800	481	-9.88	0.67	12	0.04	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9110	-45.01	20240227	3990	25.56	20240805	0.81	N	348030	100	9 억	11090	N	N	N	N
36	20250224	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-40	5	-0.79	14899385	2981	101.36	5000	5070	4970	6560	3540	5050	4998.12	0.12	67	5093	5071	5028	5006	4963	5082	5017	10	1510	100	3530	10	1	9603800	481	-9.88	0.67	12	0.03	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9110	-45.01	20240227	3990	25.56	20240805	0.81	N	348030	100	9 억	11090	N	N	N	N
37	20250224	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-10	5	-0.20	14188015	2839	96.53	5000	5070	4970	6560	3540	5050	4997.54	0.12	67	5093	5071	5028	5006	4963	5082	5017	10	1510	100	3530	10	1	9603800	484	-9.94	0.67	12	0.03	-507.00	7524.00	9480	20240220	-46.84	3990	20240805	26.32	5300	-4.91	20250107	4905	2.75	20250203	9110	-44.68	20240227	3990	26.32	20240805	0.81	N	348030	100	9 억	11090	N	N	N	N
38	20250224	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-20	5	-0.40	13896025	2781	94.56	5000	5070	4970	6560	3540	5050	4996.77	0.12	67	5093	5071	5028	5006	4963	5082	5017	10	1510	100	3530	10	1	9603800	483	-9.92	0.67	12	0.03	-507.00	7524.00	9480	20240220	-46.94	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9110	-44.79	20240227	3990	26.07	20240805	0.81	N	348030	100	9 억	11090	N	N	N	N
39	20250224	111215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-30	5	-0.59	12081855	2420	82.28	5000	5070	4970	6560	3540	5050	4992.50	0.12	67	5093	5071	5028	5006	4963	5082	5017	10	1510	100	3530	10	1	9603800	482	-9.90	0.67	12	0.03	-507.00	7524.00	9480	20240220	-47.05	3990	20240805	25.81	5300	-5.28	20250107	4905	2.34	20250203	9110	-44.90	20240227	3990	25.81	20240805	0.81	N	348030	100	9 억	11090	N	N	N	N
40	20250224	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	20	2	0.40	5634985	1129	38.39	5000	5070	4985	6560	3540	5050	4991.13	0.12	296	5093	5071	5028	5006	4963	5082	5017	10	1510	100	3530	10	1	9603800	487	-10.00	0.67	12	0.01	-507.00	7524.00	9480	20240220	-46.52	3990	20240805	27.07	5300	-4.34	20250107	4905	3.36	20250203	9110	-44.35	20240227	3990	27.07	20240805	0.81	N	348030	100	9 억	11090	N	N	N	N
41	20250224	091223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4985	-65	5	-1.29	5011365	1004	34.14	5000	5000	4985	6560	3540	5050	4991.40	0.12	296	5093	5071	5028	5006	4963	5082	5017	10	1510	100	3530	5	1	9603800	479	-9.83	0.66	12	0.01	-507.00	7524.00	9480	20240220	-47.42	3990	20240805	24.94	5300	-5.94	20250107	4905	1.63	20250203	9110	-45.28	20240227	3990	24.94	20240805	0.81	N	348030	100	9 억	11090	N	N	N	N
42	20250221	161210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	40	2	0.80	14754965	2941	24.64	5030	5050	4985	6510	3510	5010	5016.99	0.12	33	5206	5107	5051	4952	4896	5080	4925	10	1500	100	3500	10	1	9603800	485	-9.96	0.67	12	0.03	-507.00	7524.00	9480	20240220	-46.73	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9470	-46.67	20240221	3990	26.57	20240805	0.81	N	348030	100	9 억	11057	N	N	N	N
43	20250221	151215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-20	5	-0.40	13902005	2772	23.22	5030	5050	4985	6510	3510	5010	5015.15	0.12	52	5206	5107	5051	4952	4896	5080	4925	10	1500	100	3500	5	1	9603800	479	-9.84	0.66	12	0.03	-507.00	7524.00	9480	20240220	-47.36	3990	20240805	25.06	5300	-5.85	20250107	4905	1.73	20250203	9470	-47.31	20240221	3990	25.06	20240805	0.81	N	348030	100	9 억	11057	N	N	N	N
44	20250221	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	20	2	0.40	11023155	2201	18.44	5030	5050	4985	6510	3510	5010	5008.25	0.12	185	5206	5107	5051	4952	4896	5080	4925	10	1500	100	3500	10	1	9603800	483	-9.92	0.67	12	0.02	-507.00	7524.00	9480	20240220	-46.94	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9470	-46.88	20240221	3990	26.07	20240805	0.81	N	348030	100	9 억	11057	N	N	N	N
45	20250221	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	40	2	0.80	9550015	1906	15.97	5030	5050	4985	6510	3510	5010	5010.50	0.12	195	5206	5107	5051	4952	4896	5080	4925	10	1500	100	3500	10	1	9603800	485	-9.96	0.67	12	0.02	-507.00	7524.00	9480	20240220	-46.73	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9470	-46.67	20240221	3990	26.57	20240805	0.81	N	348030	100	9 억	11057	N	N	N	N
46	20250221	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-15	5	-0.30	7532415	1506	12.62	5030	5050	4985	6510	3510	5010	5001.60	0.12	385	5206	5107	5051	4952	4896	5080	4925	10	1500	100	3500	5	1	9603800	480	-9.85	0.66	12	0.02	-507.00	7524.00	9480	20240220	-47.31	3990	20240805	25.19	5300	-5.75	20250107	4905	1.83	20250203	9470	-47.25	20240221	3990	25.19	20240805	0.81	N	348030	100	9 억	11057	N	N	N	N
47	20250221	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-20	5	-0.40	7227325	1445	12.11	5030	5050	4985	6510	3510	5010	5001.61	0.12	394	5206	5107	5051	4952	4896	5080	4925	10	1500	100	3500	5	1	9603800	479	-9.84	0.66	12	0.02	-507.00	7524.00	9480	20240220	-47.36	3990	20240805	25.06	5300	-5.85	20250107	4905	1.73	20250203	9470	-47.31	20240221	3990	25.06	20240805	0.81	N	348030	100	9 억	11057	N	N	N	N
48	20250221	101214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	30	2	0.60	4664790	932	7.81	5030	5050	4995	6510	3510	5010	5005.14	0.12	375	5206	5107	5051	4952	4896	5080	4925	10	1500	100	3500	10	1	9603800	484	-9.94	0.67	12	0.01	-507.00	7524.00	9480	20240220	-46.84	3990	20240805	26.32	5300	-4.91	20250107	4905	2.75	20250203	9470	-46.78	20240221	3990	26.32	20240805	0.81	N	348030	100	9 억	11057	N	N	N	N
49	20250221	091216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-15	5	-0.30	3544050	708	5.93	5030	5030	4995	6510	3510	5010	5005.72	0.12	239	5206	5107	5051	4952	4896	5080	4925	10	1500	100	3500	5	1	9603800	480	-9.85	0.66	12	0.01	-507.00	7524.00	9480	20240220	-47.31	3990	20240805	25.19	5300	-5.75	20250107	4905	1.83	20250203	9470	-47.25	20240221	3990	25.19	20240805	0.81	N	348030	100	9 억	11057	N	N	N	N
50	20250220	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-110	5	-2.15	60219970	11936	282.84	5120	5150	4995	6650	3590	5120	5045.24	0.12	-286	5206	5162	5096	5052	4986	5185	5075	10	1530	100	3580	10	1	9603800	481	-9.88	0.67	12	0.12	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9480	-47.15	20240220	3990	25.56	20240805	0.81	N	348030	100	9 억	11343	N	N	N	N
51	20250220	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-50	5	-0.98	59944420	11881	281.54	5120	5150	4995	6650	3590	5120	5045.40	0.12	-286	5206	5162	5096	5052	4986	5185	5075	10	1530	100	3580	10	1	9603800	487	-10.00	0.67	12	0.12	-507.00	7524.00	9480	20240220	-46.52	3990	20240805	27.07	5300	-4.34	20250107	4905	3.36	20250203	9480	-46.52	20240220	3990	27.07	20240805	0.81	N	348030	100	9 억	11343	N	N	N	N
52	20250220	141210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-110	5	-2.15	45638680	9072	214.98	5120	5150	4995	6650	3590	5120	5030.72	0.12	-186	5206	5162	5096	5052	4986	5185	5075	10	1530	100	3580	10	1	9603800	481	-9.88	0.67	12	0.09	-507.00	7524.00	9480	20240220	-47.15	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9480	-47.15	20240220	3990	25.56	20240805	0.81	N	348030	100	9 억	11343	N	N	N	N
53	20250220	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-100	5	-1.95	44630730	8871	210.21	5120	5150	4995	6650	3590	5120	5031.08	0.12	-104	5206	5162	5096	5052	4986	5185	5075	10	1530	100	3580	10	1	9603800	482	-9.90	0.67	12	0.09	-507.00	7524.00	9480	20240220	-47.05	3990	20240805	25.81	5300	-5.28	20250107	4905	2.34	20250203	9480	-47.05	20240220	3990	25.81	20240805	0.81	N	348030	100	9 억	11343	N	N	N	N
54	20250220	121208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-90	5	-1.76	43368340	8620	204.27	5120	5150	4995	6650	3590	5120	5031.13	0.12	68	5206	5162	5096	5052	4986	5185	5075	10	1530	100	3580	10	1	9603800	483	-9.92	0.67	12	0.09	-507.00	7524.00	9480	20240220	-46.94	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9480	-46.94	20240220	3990	26.07	20240805	0.81	N	348030	100	9 억	11343	N	N	N	N
55	20250220	111208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-60	5	-1.17	15245820	3002	71.14	5120	5150	5010	6650	3590	5120	5078.55	0.12	-28	5206	5162	5096	5052	4986	5185	5075	10	1530	100	3580	10	1	9603800	486	-9.98	0.67	12	0.03	-507.00	7524.00	9480	20240220	-46.62	3990	20240805	26.82	5300	-4.53	20250107	4905	3.16	20250203	9480	-46.62	20240220	3990	26.82	20240805	0.81	N	348030	100	9 억	11343	N	N	N	N
56	20250220	101209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-50	5	-0.98	13608010	2679	63.48	5120	5150	5010	6650	3590	5120	5079.51	0.12	-16	5206	5162	5096	5052	4986	5185	5075	10	1530	100	3580	10	1	9603800	487	-10.00	0.67	12	0.03	-507.00	7524.00	9480	20240220	-46.52	3990	20240805	27.07	5300	-4.34	20250107	4905	3.36	20250203	9480	-46.52	20240220	3990	27.07	20240805	0.81	N	348030	100	9 억	11343	N	N	N	N
57	20250220	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-40	5	-0.78	5488230	1091	25.85	5120	5120	5010	6650	3590	5120	5030.46	0.12	0	5206	5162	5096	5052	4986	5185	5075	10	1530	100	3580	10	1	9603800	488	-10.02	0.68	12	0.01	-507.00	7524.00	9480	20240220	-46.41	3990	20240805	27.32	5300	-4.15	20250107	4905	3.57	20250203	9480	-46.41	20240220	3990	27.32	20240805	0.81	N	348030	100	9 억	11343	N	N	N	N
58	20250219	161203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	10	2	0.20	21217860	4187	90.06	5110	5140	5030	6640	3580	5110	5067.53	0.12	-226	5210	5160	5080	5030	4950	5185	5055	10	1530	100	3570	10	1	9603800	492	-10.10	0.68	12	0.04	-507.00	7524.00	9480	20240220	-45.99	3990	20240805	28.32	5300	-3.40	20250107	4905	4.38	20250203	9480	-45.99	20240220	3990	28.32	20240805	0.85	N	348030	100	9 억	11569	N	N	N	N
59	20250219	151207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-60	5	-1.17	18146420	3585	77.11	5110	5140	5030	6640	3580	5110	5061.76	0.12	59	5210	5160	5080	5030	4950	5185	5055	10	1530	100	3570	10	1	9603800	485	-9.96	0.67	12	0.04	-507.00	7524.00	9480	20240220	-46.73	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9480	-46.73	20240220	3990	26.57	20240805	0.85	N	348030	100	9 억	11569	N	N	N	N
60	20250219	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-60	5	-1.17	16324390	3224	69.35	5110	5140	5030	6640	3580	5110	5063.40	0.12	93	5210	5160	5080	5030	4950	5185	5055	10	1530	100	3570	10	1	9603800	485	-9.96	0.67	12	0.03	-507.00	7524.00	9480	20240220	-46.73	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9480	-46.73	20240220	3990	26.57	20240805	0.85	N	348030	100	9 억	11569	N	N	N	N
61	20250219	131203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-40	5	-0.78	13786720	2722	58.55	5110	5140	5030	6640	3580	5110	5064.92	0.12	71	5210	5160	5080	5030	4950	5185	5055	10	1530	100	3570	10	1	9603800	487	-10.00	0.67	12	0.03	-507.00	7524.00	9480	20240220	-46.52	3990	20240805	27.07	5300	-4.34	20250107	4905	3.36	20250203	9480	-46.52	20240220	3990	27.07	20240805	0.85	N	348030	100	9 억	11569	N	N	N	N
62	20250219	121204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-40	5	-0.78	13695440	2704	58.16	5110	5140	5030	6640	3580	5110	5064.88	0.12	71	5210	5160	5080	5030	4950	5185	5055	10	1530	100	3570	10	1	9603800	487	-10.00	0.67	12	0.03	-507.00	7524.00	9480	20240220	-46.52	3990	20240805	27.07	5300	-4.34	20250107	4905	3.36	20250203	9480	-46.52	20240220	3990	27.07	20240805	0.85	N	348030	100	9 억	11569	N	N	N	N
63	20250219	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-60	5	-1.17	13175100	2602	55.97	5110	5140	5030	6640	3580	5110	5063.45	0.12	91	5210	5160	5080	5030	4950	5185	5055	10	1530	100	3570	10	1	9603800	485	-9.96	0.67	12	0.03	-507.00	7524.00	9480	20240220	-46.73	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9480	-46.73	20240220	3990	26.57	20240805	0.85	N	348030	100	9 억	11569	N	N	N	N
64	20250219	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-80	5	-1.57	3542580	700	15.06	5110	5120	5030	6640	3580	5110	5060.83	0.12	15	5210	5160	5080	5030	4950	5185	5055	10	1530	100	3570	10	1	9603800	483	-9.92	0.67	12	0.01	-507.00	7524.00	9480	20240220	-46.94	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9480	-46.94	20240220	3990	26.07	20240805	0.85	N	348030	100	9 억	11569	N	N	N	N
65	20250219	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	0	3	0.00	781830	153	3.29	5110	5110	5110	6640	3580	5110	5110.00	0.12	-18	5210	5160	5080	5030	4950	5185	5055	10	1530	100	3570	10	1	9603800	491	-10.08	0.68	12	0.00	-507.00	7524.00	9480	20240220	-46.10	3990	20240805	28.07	5300	-3.58	20250107	4905	4.18	20250203	9480	-46.10	20240220	3990	28.07	20240805	0.85	N	348030	100	9 억	11569	N	N	N	N
66	20250218	161158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	90	2	1.79	23660810	4649	42.95	5020	5130	5000	6520	3520	5020	5089.44	0.13	-603	5300	5160	5070	4930	4840	5115	4885	10	1500	100	3510	10	1	9603800	491	-10.08	0.68	12	0.05	-507.00	7524.00	9480	20240220	-46.10	3990	20240805	28.07	5300	-3.58	20250107	4905	4.18	20250203	9480	-46.10	20240220	3990	28.07	20240805	0.85	N	348030	100	9 억	12170	N	N	N	N
67	20250218	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	90	2	1.79	23395090	4597	42.47	5020	5130	5000	6520	3520	5020	5089.21	0.13	-584	5300	5160	5070	4930	4840	5115	4885	10	1500	100	3510	10	1	9603800	491	-10.08	0.68	12	0.05	-507.00	7524.00	9480	20240220	-46.10	3990	20240805	28.07	5300	-3.58	20250107	4905	4.18	20250203	9480	-46.10	20240220	3990	28.07	20240805	0.85	N	348030	100	9 억	12170	N	N	N	N
68	20250218	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	80	2	1.59	18323940	3604	33.30	5020	5110	5000	6520	3520	5020	5084.33	0.13	-582	5300	5160	5070	4930	4840	5115	4885	10	1500	100	3510	10	1	9603800	490	-10.06	0.68	12	0.04	-507.00	7524.00	9480	20240220	-46.20	3990	20240805	27.82	5300	-3.77	20250107	4905	3.98	20250203	9480	-46.20	20240220	3990	27.82	20240805	0.85	N	348030	100	9 억	12170	N	N	N	N
69	20250218	131159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	0	3	0.00	3961410	784	7.24	5020	5090	5000	6520	3520	5020	5052.82	0.13	-251	5300	5160	5070	4930	4840	5115	4885	10	1500	100	3510	10	1	9603800	482	-9.90	0.67	12	0.01	-507.00	7524.00	9480	20240220	-47.05	3990	20240805	25.81	5300	-5.28	20250107	4905	2.34	20250203	9480	-47.05	20240220	3990	25.81	20240805	0.85	N	348030	100	9 억	12170	N	N	N	N
70	20250218	121202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	30	2	0.60	3193290	631	5.83	5020	5090	5020	6520	3520	5020	5060.68	0.13	-228	5300	5160	5070	4930	4840	5115	4885	10	1500	100	3510	10	1	9603800	485	-9.96	0.67	12	0.01	-507.00	7524.00	9480	20240220	-46.73	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9480	-46.73	20240220	3990	26.57	20240805	0.85	N	348030	100	9 억	12170	N	N	N	N
71	20250218	111159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	50	2	1.00	2744430	542	5.01	5020	5090	5020	6520	3520	5020	5063.52	0.13	-158	5300	5160	5070	4930	4840	5115	4885	10	1500	100	3510	10	1	9603800	487	-10.00	0.67	12	0.01	-507.00	7524.00	9480	20240220	-46.52	3990	20240805	27.07	5300	-4.34	20250107	4905	3.36	20250203	9480	-46.52	20240220	3990	27.07	20240805	0.85	N	348030	100	9 억	12170	N	N	N	N
72	20250218	101159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	60	2	1.20	2486060	491	4.54	5020	5090	5020	6520	3520	5020	5063.26	0.13	-131	5300	5160	5070	4930	4840	5115	4885	10	1500	100	3510	10	1	9603800	488	-10.02	0.68	12	0.01	-507.00	7524.00	9480	20240220	-46.41	3990	20240805	27.32	5300	-4.15	20250107	4905	3.57	20250203	9480	-46.41	20240220	3990	27.32	20240805	0.85	N	348030	100	9 억	12170	N	N	N	N
73	20250218	091202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	10	2	0.20	196150	39	0.36	5020	5030	5020	6520	3520	5020	5029.49	0.13	0	5300	5160	5070	4930	4840	5115	4885	10	1500	100	3510	10	1	9603800	483	-9.92	0.67	12	0.00	-507.00	7524.00	9480	20240220	-46.94	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9480	-46.94	20240220	3990	26.07	20240805	0.85	N	348030	100	9 억	12170	N	N	N	N
74	20250217	161159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-60	5	-1.18	54543410	10824	58.28	5080	5210	4980	6600	3560	5080	5039.12	0.13	-293	5280	5180	5130	5030	4980	5155	5005	10	1520	100	3550	10	1	9603800	482	-9.90	0.67	12	0.11	-507.00	7524.00	9480	20240220	-47.05	3990	20240805	25.81	5300	-5.28	20250107	4905	2.34	20250203	9480	-47.05	20240220	3990	25.81	20240805	0.81	N	348030	100	9 억	12463	N	N	N	N
75	20250217	151157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-40	5	-0.79	50779280	10075	54.25	5080	5210	4980	6600	3560	5080	5040.13	0.13	-293	5280	5180	5130	5030	4980	5155	5005	10	1520	100	3550	10	1	9603800	484	-9.94	0.67	12	0.10	-507.00	7524.00	9480	20240220	-46.84	3990	20240805	26.32	5300	-4.91	20250107	4905	2.75	20250203	9480	-46.84	20240220	3990	26.32	20240805	0.81	N	348030	100	9 억	12463	N	N	N	N
76	20250217	141155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-50	5	-0.98	47573300	9439	50.82	5080	5210	4980	6600	3560	5080	5040.08	0.13	-233	5280	5180	5130	5030	4980	5155	5005	10	1520	100	3550	10	1	9603800	483	-9.92	0.67	12	0.10	-507.00	7524.00	9480	20240220	-46.94	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9480	-46.94	20240220	3990	26.07	20240805	0.81	N	348030	100	9 억	12463	N	N	N	N
77	20250217	131201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-50	5	-0.98	39554450	7845	42.24	5080	5210	4980	6600	3560	5080	5041.99	0.13	-225	5280	5180	5130	5030	4980	5155	5005	10	1520	100	3550	10	1	9603800	483	-9.92	0.67	12	0.08	-507.00	7524.00	9480	20240220	-46.94	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9480	-46.94	20240220	3990	26.07	20240805	0.81	N	348030	100	9 억	12463	N	N	N	N
78	20250217	121200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-60	5	-1.18	37428800	7422	39.96	5080	5210	4980	6600	3560	5080	5042.95	0.13	150	5280	5180	5130	5030	4980	5155	5005	10	1520	100	3550	10	1	9603800	482	-9.90	0.67	12	0.08	-507.00	7524.00	9480	20240220	-47.05	3990	20240805	25.81	5300	-5.28	20250107	4905	2.34	20250203	9480	-47.05	20240220	3990	25.81	20240805	0.81	N	348030	100	9 억	12463	N	N	N	N
79	20250217	111158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-30	5	-0.59	36817020	7300	39.30	5080	5210	4980	6600	3560	5080	5043.43	0.13	90	5280	5180	5130	5030	4980	5155	5005	10	1520	100	3550	10	1	9603800	485	-9.96	0.67	12	0.08	-507.00	7524.00	9480	20240220	-46.73	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9480	-46.73	20240220	3990	26.57	20240805	0.81	N	348030	100	9 억	12463	N	N	N	N
80	20250217	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-30	5	-0.59	4631590	921	4.96	5080	5080	5010	6600	3560	5080	5028.87	0.13	101	5280	5180	5130	5030	4980	5155	5005	10	1520	100	3550	10	1	9603800	485	-9.96	0.67	12	0.01	-507.00	7524.00	9480	20240220	-46.73	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9480	-46.73	20240220	3990	26.57	20240805	0.81	N	348030	100	9 억	12463	N	N	N	N
81	20250217	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	0	3	0.00	147320	29	0.16	5080	5080	5080	6600	3560	5080	5080.00	0.13	0	5280	5180	5130	5030	4980	5155	5005	10	1520	100	3550	10	1	9603800	488	-10.02	0.68	12	0.00	-507.00	7524.00	9480	20240220	-46.41	3990	20240805	27.32	5300	-4.15	20250107	4905	3.57	20250203	9480	-46.41	20240220	3990	27.32	20240805	0.81	N	348030	100	9 억	12463	N	N	N	N
82	20250214	161150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-140	5	-2.68	96076300	18472	243.12	5170	5230	5080	6780	3660	5220	5201.21	0.13	-174	5393	5306	5153	5066	4913	5350	5110	10	1560	100	3650	10	1	9603800	488	-10.02	0.68	12	0.19	-507.00	7524.00	9480	20240220	-46.41	3990	20240805	27.32	5300	-4.15	20250107	4905	3.57	20250203	9480	-46.41	20240220	3990	27.32	20240805	0.81	N	348030	100	9 억	12621	N	N	N	N
83	20250214	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-120	5	-2.30	93257780	17918	235.83	5170	5230	5100	6780	3660	5220	5204.70	0.13	-158	5393	5306	5153	5066	4913	5350	5110	10	1560	100	3650	10	1	9603800	490	-10.06	0.68	12	0.19	-507.00	7524.00	9480	20240220	-46.20	3990	20240805	27.82	5300	-3.77	20250107	4905	3.98	20250203	9480	-46.20	20240220	3990	27.82	20240805	0.81	N	348030	100	9 억	12621	N	N	N	N
84	20250214	141150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-80	5	-1.53	92337050	17738	233.46	5170	5230	5130	6780	3660	5220	5205.61	0.13	-176	5393	5306	5153	5066	4913	5350	5110	10	1560	100	3650	10	1	9603800	494	-10.14	0.68	12	0.18	-507.00	7524.00	9480	20240220	-45.78	3990	20240805	28.82	5300	-3.02	20250107	4905	4.79	20250203	9480	-45.78	20240220	3990	28.82	20240805	0.81	N	348030	100	9 억	12621	N	N	N	N
85	20250214	131153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-60	5	-1.15	88497630	16992	223.64	5170	5230	5130	6780	3660	5220	5208.19	0.13	-51	5393	5306	5153	5066	4913	5350	5110	10	1560	100	3650	10	1	9603800	496	-10.18	0.69	12	0.18	-507.00	7524.00	9480	20240220	-45.57	3990	20240805	29.32	5300	-2.64	20250107	4905	5.20	20250203	9480	-45.57	20240220	3990	29.32	20240805	0.81	N	348030	100	9 억	12621	N	N	N	N
86	20250214	121149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-60	5	-1.15	88275750	16949	223.07	5170	5230	5130	6780	3660	5220	5208.32	0.13	-51	5393	5306	5153	5066	4913	5350	5110	10	1560	100	3650	10	1	9603800	496	-10.18	0.69	12	0.18	-507.00	7524.00	9480	20240220	-45.57	3990	20240805	29.32	5300	-2.64	20250107	4905	5.20	20250203	9480	-45.57	20240220	3990	29.32	20240805	0.81	N	348030	100	9 억	12621	N	N	N	N
87	20250214	111145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	0	3	0.00	88244640	16943	222.99	5170	5230	5130	6780	3660	5220	5208.32	0.13	-49	5393	5306	5153	5066	4913	5350	5110	10	1560	100	3650	10	1	9603800	501	-10.30	0.69	12	0.18	-507.00	7524.00	9480	20240220	-44.94	3990	20240805	30.83	5300	-1.51	20250107	4905	6.42	20250203	9480	-44.94	20240220	3990	30.83	20240805	0.81	N	348030	100	9 억	12621	N	N	N	N
88	20250214	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-80	5	-1.53	76710490	14721	193.75	5170	5230	5130	6780	3660	5220	5210.96	0.13	-14	5393	5306	5153	5066	4913	5350	5110	10	1560	100	3650	10	1	9603800	494	-10.14	0.68	12	0.15	-507.00	7524.00	9480	20240220	-45.78	3990	20240805	28.82	5300	-3.02	20250107	4905	4.79	20250203	9480	-45.78	20240220	3990	28.82	20240805	0.81	N	348030	100	9 억	12621	N	N	N	N
89	20250214	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-70	5	-1.34	59382170	11388	149.88	5170	5230	5130	6780	3660	5220	5214.45	0.13	0	5393	5306	5153	5066	4913	5350	5110	10	1560	100	3650	10	1	9603800	495	-10.16	0.68	12	0.12	-507.00	7524.00	9480	20240220	-45.68	3990	20240805	29.07	5300	-2.83	20250107	4905	4.99	20250203	9480	-45.68	20240220	3990	29.07	20240805	0.81	N	348030	100	9 억	12621	N	N	N	N
90	20250213	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	180	2	3.57	36320750	7102	243.05	5050	5240	5000	6550	3530	5040	5114.01	0.14	-758	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	501	-10.30	0.69	12	0.07	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	5300	-1.51	20250107	4905	6.42	20250203	9480	-44.94	20240220	3990	30.83	20240805	0.81	N	348030	100	9 억	13379	N	N	N	N
91	20250213	151141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	60	2	1.19	14926570	2960	101.30	5050	5100	5000	6550	3530	5040	5042.76	0.14	-419	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	490	-10.06	0.68	12	0.03	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	5300	-3.77	20250107	4905	3.98	20250203	9480	-46.20	20240220	3990	27.82	20240805	0.81	N	348030	100	9 억	13379	N	N	N	N
92	20250213	141138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-10	5	-0.20	4622890	916	31.35	5050	5080	5020	6550	3530	5040	5046.82	0.14	-241	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	483	-9.92	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.29	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9480	-46.94	20240220	3990	26.07	20240805	0.81	N	348030	100	9 억	13379	N	N	N	N
93	20250213	131139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	20	2	0.40	2779820	550	18.82	5050	5080	5040	6550	3530	5040	5054.22	0.14	-193	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	486	-9.98	0.67	12	0.01	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	5300	-4.53	20250107	4905	3.16	20250203	9480	-46.62	20240220	3990	26.82	20240805	0.81	N	348030	100	9 억	13379	N	N	N	N
94	20250213	121137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	30	2	0.60	1628140	322	11.02	5050	5080	5040	6550	3530	5040	5056.34	0.14	-167	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	487	-10.00	0.67	12	0.00	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5300	-4.34	20250107	4905	3.36	20250203	9480	-46.52	20240220	3990	27.07	20240805	0.81	N	348030	100	9 억	13379	N	N	N	N
95	20250213	111137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	10	2	0.20	1111020	220	7.53	5050	5080	5040	6550	3530	5040	5050.09	0.14	-166	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	485	-9.96	0.67	12	0.00	-507.00	7524.00	9920	20240131	-49.09	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9480	-46.73	20240220	3990	26.57	20240805	0.81	N	348030	100	9 억	13379	N	N	N	N
96	20250213	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	20	2	0.40	590870	117	4.00	5050	5080	5040	6550	3530	5040	5050.17	0.14	-63	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	486	-9.98	0.67	12	0.00	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	5300	-4.53	20250107	4905	3.16	20250203	9480	-46.62	20240220	3990	26.82	20240805	0.81	N	348030	100	9 억	13379	N	N	N	N
97	20250213	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	10	2	0.20	141380	28	0.96	5050	5050	5040	6550	3530	5040	5049.29	0.14	14	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	485	-9.96	0.67	12	0.00	-507.00	7524.00	9920	20240131	-49.09	3990	20240805	26.57	5300	-4.72	20250107	4905	2.96	20250203	9480	-46.73	20240220	3990	26.57	20240805	0.81	N	348030	100	9 억	13379	N	N	N	N
98	20250212	161129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-140	5	-2.70	14878200	2914	46.11	5180	5210	5040	6730	3630	5180	5105.77	0.14	-351	5306	5242	5136	5072	4966	5275	5105	10	1550	100	3620	10	1	9603800	484	-9.94	0.67	12	0.03	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	5300	-4.91	20250107	4905	2.75	20250203	9480	-46.84	20240220	3990	26.32	20240805	0.81	N	348030	100	9 억	13730	N	N	N	N
99	20250212	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-80	5	-1.54	13582420	2657	42.04	5180	5210	5050	6730	3630	5180	5111.94	0.14	-252	5306	5242	5136	5072	4966	5275	5105	10	1550	100	3620	10	1	9603800	490	-10.06	0.68	12	0.03	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	5300	-3.77	20250107	4905	3.98	20250203	9480	-46.20	20240220	3990	27.82	20240805	0.81	N	348030	100	9 억	13730	N	N	N	N
100	20250212	141129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-80	5	-1.54	9136740	1779	28.15	5180	5210	5080	6730	3630	5180	5135.89	0.14	-411	5306	5242	5136	5072	4966	5275	5105	10	1550	100	3620	10	1	9603800	490	-10.06	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	5300	-3.77	20250107	4905	3.98	20250203	9480	-46.20	20240220	3990	27.82	20240805	0.81	N	348030	100	9 억	13730	N	N	N	N
101	20250212	131132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-20	5	-0.39	7666210	1491	23.59	5180	5210	5080	6730	3630	5180	5141.66	0.14	-367	5306	5242	5136	5072	4966	5275	5105	10	1550	100	3620	10	1	9603800	496	-10.18	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	4905	5.20	20250203	9480	-45.57	20240220	3990	29.32	20240805	0.81	N	348030	100	9 억	13730	N	N	N	N
102	20250212	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-80	5	-1.54	7640530	1486	23.51	5180	5210	5080	6730	3630	5180	5141.68	0.14	-367	5306	5242	5136	5072	4966	5275	5105	10	1550	100	3620	10	1	9603800	490	-10.06	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	5300	-3.77	20250107	4905	3.98	20250203	9480	-46.20	20240220	3990	27.82	20240805	0.81	N	348030	100	9 억	13730	N	N	N	N
103	20250212	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-100	5	-1.93	5808350	1130	17.88	5180	5210	5080	6730	3630	5180	5140.13	0.14	-106	5306	5242	5136	5072	4966	5275	5105	10	1550	100	3620	10	1	9603800	488	-10.02	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	5300	-4.15	20250107	4905	3.57	20250203	9480	-46.41	20240220	3990	27.32	20240805	0.81	N	348030	100	9 억	13730	N	N	N	N
104	20250212	101121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	0	3	0.00	2884910	557	8.81	5180	5210	5120	6730	3630	5180	5179.37	0.14	-105	5306	5242	5136	5072	4966	5275	5105	10	1550	100	3620	10	1	9603800	497	-10.22	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	5300	-2.26	20250107	4905	5.61	20250203	9480	-45.36	20240220	3990	29.82	20240805	0.81	N	348030	100	9 억	13730	N	N	N	N
105	20250212	091044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	30	2	0.58	254270	49	0.78	5180	5210	5180	6730	3630	5180	5189.18	0.14	-19	5306	5242	5136	5072	4966	5275	5105	10	1550	100	3620	10	1	9603800	500	-10.28	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	4905	6.22	20250203	9480	-45.04	20240220	3990	30.58	20240805	0.81	N	348030	100	9 억	13730	N	N	N	N
106	20250211	161132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	140	2	2.78	32369660	6320	283.03	5030	5200	5030	6550	3530	5040	5121.78	0.15	-236	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	497	-10.22	0.69	12	0.07	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	5300	-2.26	20250107	4905	5.61	20250203	9480	-45.36	20240220	3990	29.82	20240805	0.82	N	348030	100	9 억	13966	N	N	N	N
107	20250211	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	140	2	2.78	27294530	5340	239.14	5030	5200	5030	6550	3530	5040	5111.34	0.15	-229	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	497	-10.22	0.69	12	0.06	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	5300	-2.26	20250107	4905	5.61	20250203	9480	-45.36	20240220	3990	29.82	20240805	0.82	N	348030	100	9 억	13966	N	N	N	N
108	20250211	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	70	2	1.39	16380210	3214	143.93	5030	5200	5030	6550	3530	5040	5096.52	0.15	-74	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	491	-10.08	0.68	12	0.03	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	5300	-3.58	20250107	4905	4.18	20250203	9480	-46.10	20240220	3990	28.07	20240805	0.82	N	348030	100	9 억	13966	N	N	N	N
109	20250211	131132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	50	2	0.99	10426370	2041	91.40	5030	5200	5030	6550	3530	5040	5108.46	0.15	-78	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	489	-10.04	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	5300	-3.96	20250107	4905	3.77	20250203	9480	-46.31	20240220	3990	27.57	20240805	0.82	N	348030	100	9 억	13966	N	N	N	N
110	20250211	121130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	70	2	1.39	8347250	1634	73.18	5030	5200	5030	6550	3530	5040	5108.48	0.15	-31	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	491	-10.08	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	5300	-3.58	20250107	4905	4.18	20250203	9480	-46.10	20240220	3990	28.07	20240805	0.82	N	348030	100	9 억	13966	N	N	N	N
111	20250211	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	60	2	1.19	3077800	604	27.05	5030	5200	5030	6550	3530	5040	5095.70	0.15	-15	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	490	-10.06	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	5300	-3.77	20250107	4905	3.98	20250203	9480	-46.20	20240220	3990	27.82	20240805	0.82	N	348030	100	9 억	13966	N	N	N	N
112	20250211	101130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	80	2	1.59	2322630	456	20.42	5030	5200	5030	6550	3530	5040	5093.49	0.15	-15	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	492	-10.10	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	4905	4.38	20250203	9480	-45.99	20240220	3990	28.32	20240805	0.82	N	348030	100	9 억	13966	N	N	N	N
113	20250211	091136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	80	2	1.59	1135090	225	10.08	5030	5120	5030	6550	3530	5040	5044.84	0.15	43	5266	5152	5096	4982	4926	5125	4955	10	1510	100	3520	10	1	9603800	492	-10.10	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	4905	4.38	20250203	9480	-45.99	20240220	3990	28.32	20240805	0.82	N	348030	100	9 억	13966	N	N	N	N
114	20250210	161123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-190	5	-3.63	11408830	2233	51.22	5210	5210	5040	6790	3670	5230	5109.38	0.15	-284	5376	5302	5156	5082	4936	5340	5120	10	1560	100	3660	10	1	9603800	484	-9.94	0.67	12	0.02	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	5300	-4.91	20250107	4905	2.75	20250203	9480	-46.84	20240220	3990	26.32	20240805	0.83	N	348030	100	9 억	14245	N	N	N	N
115	20250210	151124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-150	5	-2.87	8539750	1664	38.17	5210	5210	5070	6790	3670	5230	5132.06	0.15	-218	5376	5302	5156	5082	4936	5340	5120	10	1560	100	3660	10	1	9603800	488	-10.02	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	5300	-4.15	20250107	4905	3.57	20250203	9480	-46.41	20240220	3990	27.32	20240805	0.83	N	348030	100	9 억	14245	N	N	N	N
116	20250210	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-160	5	-3.06	7549020	1469	33.69	5210	5210	5070	6790	3670	5230	5138.88	0.15	-199	5376	5302	5156	5082	4936	5340	5120	10	1560	100	3660	10	1	9603800	487	-10.00	0.67	12	0.02	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5300	-4.34	20250107	4905	3.36	20250203	9480	-46.52	20240220	3990	27.07	20240805	0.83	N	348030	100	9 억	14245	N	N	N	N
117	20250210	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-80	5	-1.53	2439260	472	10.83	5210	5210	5150	6790	3670	5230	5167.92	0.15	-111	5376	5302	5156	5082	4936	5340	5120	10	1560	100	3660	10	1	9603800	495	-10.16	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	5300	-2.83	20250107	4905	4.99	20250203	9480	-45.68	20240220	3990	29.07	20240805	0.83	N	348030	100	9 억	14245	N	N	N	N
118	20250210	121120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-70	5	-1.34	2125110	411	9.43	5210	5210	5150	6790	3670	5230	5170.58	0.15	-60	5376	5302	5156	5082	4936	5340	5120	10	1560	100	3660	10	1	9603800	496	-10.18	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	4905	5.20	20250203	9480	-45.57	20240220	3990	29.32	20240805	0.83	N	348030	100	9 억	14245	N	N	N	N
119	20250210	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-80	5	-1.53	1165350	225	5.16	5210	5210	5150	6790	3670	5230	5179.33	0.15	-60	5376	5302	5156	5082	4936	5340	5120	10	1560	100	3660	10	1	9603800	495	-10.16	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	5300	-2.83	20250107	4905	4.99	20250203	9480	-45.68	20240220	3990	29.07	20240805	0.83	N	348030	100	9 억	14245	N	N	N	N
120	20250210	101115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-70	5	-1.34	577250	111	2.55	5210	5210	5160	6790	3670	5230	5200.45	0.15	-44	5376	5302	5156	5082	4936	5340	5120	10	1560	100	3660	10	1	9603800	496	-10.18	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	4905	5.20	20250203	9480	-45.57	20240220	3990	29.32	20240805	0.83	N	348030	100	9 억	14245	N	N	N	N
121	20250210	091114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-50	5	-0.96	437260	84	1.93	5210	5210	5180	6790	3670	5230	5205.48	0.15	-45	5376	5302	5156	5082	4936	5340	5120	10	1560	100	3660	10	1	9603800	497	-10.22	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	5300	-2.26	20250107	4905	5.61	20250203	9480	-45.36	20240220	3990	29.82	20240805	0.83	N	348030	100	9 억	14245	N	N	N	N
122	20250207	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	110	2	2.15	21075110	4099	36.83	5080	5230	5010	6650	3590	5120	5141.37	0.15	-573	5400	5260	5090	4950	4780	5330	5020	10	1530	100	3580	10	1	9603800	502	-10.32	0.70	12	0.04	-507.00	7524.00	9920	20240131	-47.28	3990	20240805	31.08	5300	-1.32	20250107	4905	6.63	20250203	9480	-44.83	20240220	3990	31.08	20240805	0.83	N	348030	100	9 억	14817	N	N	N	N
123	20250207	151104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	70	2	1.37	14593910	2856	25.66	5080	5200	5010	6650	3590	5120	5109.91	0.15	-291	5400	5260	5090	4950	4780	5330	5020	10	1530	100	3580	10	1	9603800	498	-10.24	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	5300	-2.08	20250107	4905	5.81	20250203	9480	-45.25	20240220	3990	30.08	20240805	0.83	N	348030	100	9 억	14817	N	N	N	N
124	20250207	141104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-60	5	-1.17	9310480	1829	16.43	5080	5150	5010	6650	3590	5120	5090.48	0.15	4	5400	5260	5090	4950	4780	5330	5020	10	1530	100	3580	10	1	9603800	486	-9.98	0.67	12	0.02	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	5300	-4.53	20250107	4905	3.16	20250203	9480	-46.62	20240220	3990	26.82	20240805	0.83	N	348030	100	9 억	14817	N	N	N	N
125	20250207	131103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-10	5	-0.20	5661290	1115	10.02	5080	5150	5010	6650	3590	5120	5077.39	0.15	2	5400	5260	5090	4950	4780	5330	5020	10	1530	100	3580	10	1	9603800	491	-10.08	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	5300	-3.58	20250107	4905	4.18	20250203	9480	-46.10	20240220	3990	28.07	20240805	0.83	N	348030	100	9 억	14817	N	N	N	N
126	20250207	121100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-100	5	-1.95	2627360	518	4.65	5080	5130	5020	6650	3590	5120	5072.12	0.15	-3	5400	5260	5090	4950	4780	5330	5020	10	1530	100	3580	10	1	9603800	482	-9.90	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.40	3990	20240805	25.81	5300	-5.28	20250107	4905	2.34	20250203	9480	-47.05	20240220	3990	25.81	20240805	0.83	N	348030	100	9 억	14817	N	N	N	N
127	20250207	111059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-60	5	-1.17	1750730	344	3.09	5080	5130	5060	6650	3590	5120	5089.33	0.15	-41	5400	5260	5090	4950	4780	5330	5020	10	1530	100	3580	10	1	9603800	486	-9.98	0.67	12	0.00	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	5300	-4.53	20250107	4905	3.16	20250203	9480	-46.62	20240220	3990	26.82	20240805	0.83	N	348030	100	9 억	14817	N	N	N	N
128	20250207	101104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	10	2	0.20	650310	127	1.14	5080	5130	5080	6650	3590	5120	5120.55	0.15	-30	5400	5260	5090	4950	4780	5330	5020	10	1530	100	3580	10	1	9603800	493	-10.12	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	5300	-3.21	20250107	4905	4.59	20250203	9480	-45.89	20240220	3990	28.57	20240805	0.83	N	348030	100	9 억	14817	N	N	N	N
129	20250207	091110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	10	2	0.20	593880	116	1.04	5080	5130	5080	6650	3590	5120	5119.66	0.15	-30	5400	5260	5090	4950	4780	5330	5020	10	1530	100	3580	10	1	9603800	493	-10.12	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	5300	-3.21	20250107	4905	4.59	20250203	9480	-45.89	20240220	3990	28.57	20240805	0.83	N	348030	100	9 억	14817	N	N	N	N
130	20250206	161036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	180	2	3.64	56138110	11129	331.91	4920	5230	4920	6420	3460	4940	5044.27	0.16	-404	5073	5006	4963	4896	4853	4985	4875	10	1480	100	3450	10	1	9603800	492	-10.10	0.68	12	0.12	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	4905	4.38	20250203	9480	-45.99	20240220	3990	28.32	20240805	0.82	N	348030	100	9 억	15221	N	N	N	N
131	20250206	151041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	180	2	3.64	53700990	10653	317.72	4920	5230	4920	6420	3460	4940	5040.93	0.16	-351	5073	5006	4963	4896	4853	4985	4875	10	1480	100	3450	10	1	9603800	492	-10.10	0.68	12	0.11	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	4905	4.38	20250203	9480	-45.99	20240220	3990	28.32	20240805	0.82	N	348030	100	9 억	15221	N	N	N	N
132	20250206	141039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	180	2	3.64	53613980	10636	317.21	4920	5230	4920	6420	3460	4940	5040.80	0.16	-354	5073	5006	4963	4896	4853	4985	4875	10	1480	100	3450	10	1	9603800	492	-10.10	0.68	12	0.11	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	4905	4.38	20250203	9480	-45.99	20240220	3990	28.32	20240805	0.82	N	348030	100	9 억	15221	N	N	N	N
133	20250206	131037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	70	2	1.42	21499970	4308	128.48	4920	5090	4920	6420	3460	4940	4990.71	0.16	-205	5073	5006	4963	4896	4853	4985	4875	10	1480	100	3450	10	1	9603800	481	-9.88	0.67	12	0.04	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	5300	-5.47	20250107	4905	2.14	20250203	9480	-47.15	20240220	3990	25.56	20240805	0.82	N	348030	100	9 억	15221	N	N	N	N
134	20250206	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	80	2	1.62	21234040	4255	126.90	4920	5090	4920	6420	3460	4940	4990.37	0.16	-177	5073	5006	4963	4896	4853	4985	4875	10	1480	100	3450	10	1	9603800	482	-9.90	0.67	12	0.04	-507.00	7524.00	9920	20240131	-49.40	3990	20240805	25.81	5300	-5.28	20250107	4905	2.34	20250203	9480	-47.05	20240220	3990	25.81	20240805	0.82	N	348030	100	9 억	15221	N	N	N	N
135	20250206	111029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	35	2	0.71	17134820	3437	102.51	4920	5090	4920	6420	3460	4940	4985.40	0.16	-188	5073	5006	4963	4896	4853	4985	4875	10	1480	100	3450	5	1	9603800	478	-9.81	0.66	12	0.04	-507.00	7524.00	9920	20240131	-49.85	3990	20240805	24.69	5300	-6.13	20250107	4905	1.43	20250203	9480	-47.52	20240220	3990	24.69	20240805	0.82	N	348030	100	9 억	15221	N	N	N	N
136	20250206	101030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	35	2	0.71	6598190	1334	39.79	4920	5090	4920	6420	3460	4940	4946.17	0.16	-75	5073	5006	4963	4896	4853	4985	4875	10	1480	100	3450	5	1	9603800	478	-9.81	0.66	12	0.01	-507.00	7524.00	9920	20240131	-49.85	3990	20240805	24.69	5300	-6.13	20250107	4905	1.43	20250203	9480	-47.52	20240220	3990	24.69	20240805	0.82	N	348030	100	9 억	15221	N	N	N	N
137	20250206	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	150	2	3.04	6228250	1260	37.58	4920	5090	4920	6420	3460	4940	4943.06	0.16	-49	5073	5006	4963	4896	4853	4985	4875	10	1480	100	3450	10	1	9603800	489	-10.04	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	5300	-3.96	20250107	4905	3.77	20250203	9480	-46.31	20240220	3990	27.57	20240805	0.82	N	348030	100	9 억	15221	N	N	N	N
138	20250205	161025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	-60	5	-1.20	16569490	3352	188.53	5000	5030	4920	6500	3500	5000	4943.17	0.16	-323	5190	5095	5005	4910	4820	5142	4957	10	1500	100	3500	5	1	9603800	474	-9.74	0.66	12	0.03	-507.00	7524.00	9920	20240131	-50.20	3990	20240805	23.81	5300	-6.79	20250107	4905	0.71	20250203	9480	-47.89	20240220	3990	23.81	20240805	0.82	N	348030	100	9 억	15544	N	N	N	N
139	20250205	151029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-70	5	-1.40	13210925	2670	150.17	5000	5030	4930	6500	3500	5000	4947.91	0.16	-289	5190	5095	5005	4910	4820	5142	4957	10	1500	100	3500	5	1	9603800	473	-9.72	0.66	12	0.03	-507.00	7524.00	9920	20240131	-50.30	3990	20240805	23.56	5300	-6.98	20250107	4905	0.51	20250203	9480	-48.00	20240220	3990	23.56	20240805	0.82	N	348030	100	9 억	15544	N	N	N	N
140	20250205	141028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-70	5	-1.40	10934655	2209	124.24	5000	5030	4930	6500	3500	5000	4950.05	0.16	-251	5190	5095	5005	4910	4820	5142	4957	10	1500	100	3500	5	1	9603800	473	-9.72	0.66	12	0.02	-507.00	7524.00	9920	20240131	-50.30	3990	20240805	23.56	5300	-6.98	20250107	4905	0.51	20250203	9480	-48.00	20240220	3990	23.56	20240805	0.82	N	348030	100	9 억	15544	N	N	N	N
141	20250205	131024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	-55	5	-1.10	7151420	1442	81.10	5000	5030	4935	6500	3500	5000	4959.38	0.16	-196	5190	5095	5005	4910	4820	5142	4957	10	1500	100	3500	5	1	9603800	475	-9.75	0.66	12	0.02	-507.00	7524.00	9920	20240131	-50.15	3990	20240805	23.93	5300	-6.70	20250107	4905	0.82	20250203	9480	-47.84	20240220	3990	23.93	20240805	0.82	N	348030	100	9 억	15544	N	N	N	N
142	20250205	121030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	-40	5	-0.80	2414950	485	27.28	5000	5030	4950	6500	3500	5000	4979.28	0.16	-101	5190	5095	5005	4910	4820	5142	4957	10	1500	100	3500	5	1	9603800	476	-9.78	0.66	12	0.01	-507.00	7524.00	9920	20240131	-50.00	3990	20240805	24.31	5300	-6.42	20250107	4905	1.12	20250203	9480	-47.68	20240220	3990	24.31	20240805	0.82	N	348030	100	9 억	15544	N	N	N	N
143	20250205	111024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	-45	5	-0.90	1522485	305	17.15	5000	5030	4955	6500	3500	5000	4991.75	0.16	-40	5190	5095	5005	4910	4820	5142	4957	10	1500	100	3500	5	1	9603800	476	-9.77	0.66	12	0.00	-507.00	7524.00	9920	20240131	-50.05	3990	20240805	24.19	5300	-6.51	20250107	4905	1.02	20250203	9480	-47.73	20240220	3990	24.19	20240805	0.82	N	348030	100	9 억	15544	N	N	N	N
144	20250205	101035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	0	3	0.00	696130	139	7.82	5000	5030	5000	6500	3500	5000	5008.13	0.16	-35	5190	5095	5005	4910	4820	5142	4957	10	1500	100	3500	10	1	9603800	480	-9.86	0.66	12	0.00	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	5300	-5.66	20250107	4905	1.94	20250203	9480	-47.26	20240220	3990	25.31	20240805	0.82	N	348030	100	9 억	15544	N	N	N	N
145	20250205	091043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	20	2	0.40	80060	16	0.90	5000	5020	5000	6500	3500	5000	5003.75	0.16	-4	5190	5095	5005	4910	4820	5142	4957	10	1500	100	3500	10	1	9603800	482	-9.90	0.67	12	0.00	-507.00	7524.00	9920	20240131	-49.40	3990	20240805	25.81	5300	-5.28	20250107	4905	2.34	20250203	9480	-47.05	20240220	3990	25.81	20240805	0.82	N	348030	100	9 억	15544	N	N	N	N
146	20250204	161003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	70	2	1.42	8889215	1778	39.90	4930	5100	4915	6400	3455	4930	4999.56	0.16	-300	5013	4971	4938	4896	4863	4955	4880	10	1470	100	3450	10	1	9603800	480	-9.86	0.66	12	0.02	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	5300	-5.66	20250107	4905	1.94	20250203	9480	-47.26	20240220	3990	25.31	20240805	0.83	N	348030	100	9 억	15842	N	N	N	N
147	20250204	151016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	65	2	1.32	8479420	1696	38.06	4930	5100	4915	6400	3455	4930	4999.66	0.16	-259	5013	4971	4938	4896	4863	4955	4880	10	1470	100	3450	5	1	9603800	480	-9.85	0.66	12	0.02	-507.00	7524.00	9920	20240131	-49.65	3990	20240805	25.19	5300	-5.75	20250107	4905	1.83	20250203	9480	-47.31	20240220	3990	25.19	20240805	0.83	N	348030	100	9 억	15842	N	N	N	N
148	20250204	141015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	65	2	1.32	7245635	1449	32.52	4930	5100	4915	6400	3455	4930	5000.44	0.16	-220	5013	4971	4938	4896	4863	4955	4880	10	1470	100	3450	5	1	9603800	480	-9.85	0.66	12	0.02	-507.00	7524.00	9920	20240131	-49.65	3990	20240805	25.19	5300	-5.75	20250107	4905	1.83	20250203	9480	-47.31	20240220	3990	25.19	20240805	0.83	N	348030	100	9 억	15842	N	N	N	N
149	20250204	131018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	65	2	1.32	6571000	1314	29.49	4930	5100	4915	6400	3455	4930	5000.76	0.16	-164	5013	4971	4938	4896	4863	4955	4880	10	1470	100	3450	5	1	9603800	480	-9.85	0.66	12	0.01	-507.00	7524.00	9920	20240131	-49.65	3990	20240805	25.19	5300	-5.75	20250107	4905	1.83	20250203	9480	-47.31	20240220	3990	25.19	20240805	0.83	N	348030	100	9 억	15842	N	N	N	N
150	20250204	121029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	100	2	2.03	6321250	1264	28.37	4930	5100	4915	6400	3455	4930	5000.99	0.16	-114	5013	4971	4938	4896	4863	4955	4880	10	1470	100	3450	10	1	9603800	483	-9.92	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.29	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9480	-46.94	20240220	3990	26.07	20240805	0.83	N	348030	100	9 억	15842	N	N	N	N
151	20250204	111009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	100	2	2.03	4295920	859	19.28	4930	5100	4915	6400	3455	4930	5001.07	0.16	-123	5013	4971	4938	4896	4863	4955	4880	10	1470	100	3450	10	1	9603800	483	-9.92	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.29	3990	20240805	26.07	5300	-5.09	20250107	4905	2.55	20250203	9480	-46.94	20240220	3990	26.07	20240805	0.83	N	348030	100	9 억	15842	N	N	N	N
152	20250204	101013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	110	2	2.23	3440800	688	15.44	4930	5100	4915	6400	3455	4930	5001.16	0.16	1	5013	4971	4938	4896	4863	4955	4880	10	1470	100	3450	10	1	9603800	484	-9.94	0.67	12	0.01	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	5300	-4.91	20250107	4905	2.75	20250203	9480	-46.84	20240220	3990	26.32	20240805	0.83	N	348030	100	9 억	15842	N	N	N	N
153	20250204	091013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	-15	5	-0.30	670090	136	3.05	4930	4930	4915	6400	3455	4930	4927.13	0.16	22	5013	4971	4938	4896	4863	4955	4880	10	1470	100	3450	5	1	9603800	472	-9.69	0.65	12	0.00	-507.00	7524.00	9920	20240131	-50.45	3990	20240805	23.18	5300	-7.26	20250107	4905	0.20	20250203	9480	-48.15	20240220	3990	23.18	20240805	0.83	N	348030	100	9 억	15842	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History