KissMeData/417860/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 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	161348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8530	-270	5	-3.07	44045160	5102	100.93	8670	8870	8530	11440	6160	8800	8634.98	0.33	-1579	9226	9012	8906	8692	8586	8960	8640	22	2640	500	5450	10	1	4430614	378	-6.06	4.06	12	0.12	-1407.00	2101.00	22000	20240219	-61.23	7610	20241209	12.09	11070	-22.94	20250205	8090	5.44	20250102	21000	-59.38	20240228	7610	12.09	20241209	0.07	N	417860	500	22 억	14520	N	N	N	N
3	20250228	151354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	-200	5	-2.27	40169510	4648	91.95	8670	8870	8530	11440	6160	8800	8642.32	0.33	-1456	9226	9012	8906	8692	8586	8960	8640	22	2640	500	5450	10	1	4430614	381	-6.11	4.09	12	0.10	-1407.00	2101.00	22000	20240219	-60.91	7610	20241209	13.01	11070	-22.31	20250205	8090	6.30	20250102	21000	-59.05	20240228	7610	13.01	20241209	0.07	N	417860	500	22 억	14520	N	N	N	N
4	20250228	141355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8630	-170	5	-1.93	36187110	4186	82.81	8670	8870	8530	11440	6160	8800	8644.79	0.33	-1385	9226	9012	8906	8692	8586	8960	8640	22	2640	500	5450	10	1	4430614	382	-6.13	4.11	12	0.09	-1407.00	2101.00	22000	20240219	-60.77	7610	20241209	13.40	11070	-22.04	20250205	8090	6.67	20250102	21000	-58.90	20240228	7610	13.40	20241209	0.07	N	417860	500	22 억	14520	N	N	N	N
5	20250228	131347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8620	-180	5	-2.05	35203290	4072	80.55	8670	8870	8530	11440	6160	8800	8645.21	0.33	-1453	9226	9012	8906	8692	8586	8960	8640	22	2640	500	5450	10	1	4430614	382	-6.13	4.10	12	0.09	-1407.00	2101.00	22000	20240219	-60.82	7610	20241209	13.27	11070	-22.13	20250205	8090	6.55	20250102	21000	-58.95	20240228	7610	13.27	20241209	0.07	N	417860	500	22 억	14520	N	N	N	N
6	20250228	121340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	-230	5	-2.61	29470100	3411	67.48	8670	8870	8530	11440	6160	8800	8639.72	0.33	-1277	9226	9012	8906	8692	8586	8960	8640	22	2640	500	5450	10	1	4430614	380	-6.09	4.08	12	0.08	-1407.00	2101.00	22000	20240219	-61.05	7610	20241209	12.61	11070	-22.58	20250205	8090	5.93	20250102	21000	-59.19	20240228	7610	12.61	20241209	0.07	N	417860	500	22 억	14520	N	N	N	N
7	20250228	111345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	-230	5	-2.61	24037850	2776	54.92	8670	8870	8550	11440	6160	8800	8659.17	0.33	-1112	9226	9012	8906	8692	8586	8960	8640	22	2640	500	5450	10	1	4430614	380	-6.09	4.08	12	0.06	-1407.00	2101.00	22000	20240219	-61.05	7610	20241209	12.61	11070	-22.58	20250205	8090	5.93	20250102	21000	-59.19	20240228	7610	12.61	20241209	0.07	N	417860	500	22 억	14520	N	N	N	N
8	20250228	101344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	-230	5	-2.61	19392180	2234	44.19	8670	8870	8570	11440	6160	8800	8680.47	0.33	-1028	9226	9012	8906	8692	8586	8960	8640	22	2640	500	5450	10	1	4430614	380	-6.09	4.08	12	0.05	-1407.00	2101.00	22000	20240219	-61.05	7610	20241209	12.61	11070	-22.58	20250205	8090	5.93	20250102	21000	-59.19	20240228	7610	12.61	20241209	0.07	N	417860	500	22 억	14520	N	N	N	N
9	20250228	091349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	70	2	0.80	4813930	552	10.92	8670	8870	8660	11440	6160	8800	8720.89	0.33	44	9226	9012	8906	8692	8586	8960	8640	22	2640	500	5450	10	1	4430614	393	-6.30	4.22	12	0.01	-1407.00	2101.00	22000	20240219	-59.68	7610	20241209	16.56	11070	-19.87	20250205	8090	9.64	20250102	21000	-57.76	20240228	7610	16.56	20241209	0.07	N	417860	500	22 억	14520	N	N	N	N
10	20250227	161331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-150	5	-1.68	44990220	5055	139.95	8850	9120	8800	11630	6270	8950	8900.14	0.38	-2218	9276	9112	8926	8762	8576	9195	8845	22	2680	500	5540	10	1	4430614	390	-6.25	4.19	12	0.11	-1407.00	2101.00	22000	20240216	-60.00	7610	20241209	15.64	11070	-20.51	20250205	8090	8.78	20250102	21100	-58.29	20240227	7610	15.64	20241209	0.07	N	417860	500	22 억	16738	N	N	N	N
11	20250227	151334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-150	5	-1.68	43036160	4833	133.80	8850	9120	8800	11630	6270	8950	8904.65	0.38	-2125	9276	9112	8926	8762	8576	9195	8845	22	2680	500	5540	10	1	4430614	390	-6.25	4.19	12	0.11	-1407.00	2101.00	22000	20240216	-60.00	7610	20241209	15.64	11070	-20.51	20250205	8090	8.78	20250102	21100	-58.29	20240227	7610	15.64	20241209	0.07	N	417860	500	22 억	16738	N	N	N	N
12	20250227	141336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8810	-140	5	-1.56	36428130	4083	113.04	8850	9120	8810	11630	6270	8950	8921.90	0.38	-1731	9276	9112	8926	8762	8576	9195	8845	22	2680	500	5540	10	1	4430614	390	-6.26	4.19	12	0.09	-1407.00	2101.00	22000	20240216	-59.95	7610	20241209	15.77	11070	-20.42	20250205	8090	8.90	20250102	21100	-58.25	20240227	7610	15.77	20241209	0.07	N	417860	500	22 억	16738	N	N	N	N
13	20250227	131334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8810	-140	5	-1.56	33076570	3703	102.52	8850	9120	8810	11630	6270	8950	8932.37	0.38	-1657	9276	9112	8926	8762	8576	9195	8845	22	2680	500	5540	10	1	4430614	390	-6.26	4.19	12	0.08	-1407.00	2101.00	22000	20240216	-59.95	7610	20241209	15.77	11070	-20.42	20250205	8090	8.90	20250102	21100	-58.25	20240227	7610	15.77	20241209	0.07	N	417860	500	22 억	16738	N	N	N	N
14	20250227	121331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8850	-100	5	-1.12	24435320	2725	75.44	8850	9120	8850	11630	6270	8950	8967.09	0.38	-1454	9276	9112	8926	8762	8576	9195	8845	22	2680	500	5540	10	1	4430614	392	-6.29	4.21	12	0.06	-1407.00	2101.00	22000	20240216	-59.77	7610	20241209	16.29	11070	-20.05	20250205	8090	9.39	20250102	21100	-58.06	20240227	7610	16.29	20241209	0.07	N	417860	500	22 억	16738	N	N	N	N
15	20250227	111341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	-70	5	-0.78	14832130	1642	45.46	8850	9120	8850	11630	6270	8950	9032.97	0.38	-1261	9276	9112	8926	8762	8576	9195	8845	22	2680	500	5540	10	1	4430614	393	-6.31	4.23	12	0.04	-1407.00	2101.00	22000	20240216	-59.64	7610	20241209	16.69	11070	-19.78	20250205	8090	9.77	20250102	21100	-57.91	20240227	7610	16.69	20241209	0.07	N	417860	500	22 억	16738	N	N	N	N
16	20250227	101417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-20	5	-0.22	12022990	1327	36.74	8850	9120	8850	11630	6270	8950	9060.28	0.38	-993	9276	9112	8926	8762	8576	9195	8845	22	2680	500	5540	10	1	4430614	396	-6.35	4.25	12	0.03	-1407.00	2101.00	22000	20240216	-59.41	7610	20241209	17.35	11070	-19.33	20250205	8090	10.38	20250102	21100	-57.68	20240227	7610	17.35	20241209	0.07	N	417860	500	22 억	16738	N	N	N	N
17	20250227	091439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	-80	5	-0.89	1532950	173	4.79	8850	8870	8850	11630	6270	8950	8860.98	0.38	21	9276	9112	8926	8762	8576	9195	8845	22	2680	500	5540	10	1	4430614	393	-6.30	4.22	12	0.00	-1407.00	2101.00	22000	20240216	-59.68	7610	20241209	16.56	11070	-19.87	20250205	8090	9.64	20250102	21100	-57.96	20240227	7610	16.56	20241209	0.07	N	417860	500	22 억	16738	N	N	N	N
18	20250226	161332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	50	2	0.56	32123000	3611	66.21	8900	9090	8740	11570	6230	8900	8895.87	0.38	-82	9246	9072	8946	8772	8646	9010	8710	22	2670	500	5510	10	1	4430614	397	-6.36	4.26	12	0.08	-1407.00	2101.00	22000	20240216	-59.32	7610	20241209	17.61	11070	-19.15	20250205	8090	10.63	20250102	21300	-57.98	20240226	7610	17.61	20241209	0.07	N	417860	500	22 억	16820	N	N	N	N
19	20250226	151339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	50	2	0.56	29071040	3270	59.96	8900	9090	8740	11570	6230	8900	8890.23	0.38	-49	9246	9072	8946	8772	8646	9010	8710	22	2670	500	5510	10	1	4430614	397	-6.36	4.26	12	0.07	-1407.00	2101.00	22000	20240216	-59.32	7610	20241209	17.61	11070	-19.15	20250205	8090	10.63	20250102	21300	-57.98	20240226	7610	17.61	20241209	0.07	N	417860	500	22 억	16820	N	N	N	N
20	20250226	141338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	50	2	0.56	26859610	3023	55.43	8900	9090	8740	11570	6230	8900	8885.08	0.38	-45	9246	9072	8946	8772	8646	9010	8710	22	2670	500	5510	10	1	4430614	397	-6.36	4.26	12	0.07	-1407.00	2101.00	22000	20240216	-59.32	7610	20241209	17.61	11070	-19.15	20250205	8090	10.63	20250102	21300	-57.98	20240226	7610	17.61	20241209	0.07	N	417860	500	22 억	16820	N	N	N	N
21	20250226	131335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	60	2	0.67	26779120	3014	55.26	8900	9090	8740	11570	6230	8900	8884.91	0.38	-42	9246	9072	8946	8772	8646	9010	8710	22	2670	500	5510	10	1	4430614	397	-6.37	4.26	12	0.07	-1407.00	2101.00	22000	20240216	-59.27	7610	20241209	17.74	11070	-19.06	20250205	8090	10.75	20250102	21300	-57.93	20240226	7610	17.74	20241209	0.07	N	417860	500	22 억	16820	N	N	N	N
22	20250226	121334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	0	3	0.00	25141060	2831	51.91	8900	9090	8740	11570	6230	8900	8880.63	0.38	-93	9246	9072	8946	8772	8646	9010	8710	22	2670	500	5510	10	1	4430614	394	-6.33	4.24	12	0.06	-1407.00	2101.00	22000	20240216	-59.55	7610	20241209	16.95	11070	-19.60	20250205	8090	10.01	20250102	21300	-58.22	20240226	7610	16.95	20241209	0.07	N	417860	500	22 억	16820	N	N	N	N
23	20250226	111333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	100	2	1.12	12150990	1378	25.27	8900	9000	8740	11570	6230	8900	8817.84	0.38	-95	9246	9072	8946	8772	8646	9010	8710	22	2670	500	5510	10	1	4430614	399	-6.40	4.28	12	0.03	-1407.00	2101.00	22000	20240216	-59.09	7610	20241209	18.27	11070	-18.70	20250205	8090	11.25	20250102	21300	-57.75	20240226	7610	18.27	20241209	0.07	N	417860	500	22 억	16820	N	N	N	N
24	20250226	101330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-100	5	-1.12	7639030	870	15.95	8900	8900	8740	11570	6230	8900	8780.49	0.38	-86	9246	9072	8946	8772	8646	9010	8710	22	2670	500	5510	10	1	4430614	390	-6.25	4.19	12	0.02	-1407.00	2101.00	22000	20240216	-60.00	7610	20241209	15.64	11070	-20.51	20250205	8090	8.78	20250102	21300	-58.69	20240226	7610	15.64	20241209	0.07	N	417860	500	22 억	16820	N	N	N	N
25	20250226	091343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8750	-150	5	-1.69	3853280	440	8.07	8900	8900	8740	11570	6230	8900	8757.45	0.38	-65	9246	9072	8946	8772	8646	9010	8710	22	2670	500	5510	10	1	4430614	388	-6.22	4.16	12	0.01	-1407.00	2101.00	22000	20240216	-60.23	7610	20241209	14.98	11070	-20.96	20250205	8090	8.16	20250102	21300	-58.92	20240226	7610	14.98	20241209	0.07	N	417860	500	22 억	16820	N	N	N	N
26	20250225	161323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	-200	5	-2.20	48652320	5454	60.09	9120	9120	8820	11830	6370	9100	8920.57	0.40	-900	9633	9366	9013	8746	8393	9190	8570	22	2730	500	5640	10	1	4430614	394	-6.33	4.24	12	0.12	-1407.00	2101.00	22000	20240216	-59.55	7610	20241209	16.95	11070	-19.60	20250205	8090	10.01	20250102	21300	-58.22	20240226	7610	16.95	20241209	0.08	N	417860	500	22 억	17720	N	N	N	N
27	20250225	151323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	-200	5	-2.20	48394170	5425	59.77	9120	9120	8820	11830	6370	9100	8920.58	0.40	-895	9633	9366	9013	8746	8393	9190	8570	22	2730	500	5640	10	1	4430614	394	-6.33	4.24	12	0.12	-1407.00	2101.00	22000	20240216	-59.55	7610	20241209	16.95	11070	-19.60	20250205	8090	10.01	20250102	21300	-58.22	20240226	7610	16.95	20241209	0.08	N	417860	500	22 억	17720	N	N	N	N
28	20250225	141321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	-220	5	-2.42	45919980	5146	56.69	9120	9120	8820	11830	6370	9100	8923.43	0.40	-855	9633	9366	9013	8746	8393	9190	8570	22	2730	500	5640	10	1	4430614	393	-6.31	4.23	12	0.12	-1407.00	2101.00	22000	20240216	-59.64	7610	20241209	16.69	11070	-19.78	20250205	8090	9.77	20250102	21300	-58.31	20240226	7610	16.69	20241209	0.08	N	417860	500	22 억	17720	N	N	N	N
29	20250225	131327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-170	5	-1.87	31766720	3552	39.13	9120	9120	8870	11830	6370	9100	8943.33	0.40	-84	9633	9366	9013	8746	8393	9190	8570	22	2730	500	5640	10	1	4430614	396	-6.35	4.25	12	0.08	-1407.00	2101.00	22000	20240216	-59.41	7610	20241209	17.35	11070	-19.33	20250205	8090	10.38	20250102	21300	-58.08	20240226	7610	17.35	20241209	0.08	N	417860	500	22 억	17720	N	N	N	N
30	20250225	121324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	-180	5	-1.98	24721770	2762	30.43	9120	9120	8870	11830	6370	9100	8950.68	0.40	-178	9633	9366	9013	8746	8393	9190	8570	22	2730	500	5640	10	1	4430614	395	-6.34	4.25	12	0.06	-1407.00	2101.00	22000	20240216	-59.45	7610	20241209	17.21	11070	-19.42	20250205	8090	10.26	20250102	21300	-58.12	20240226	7610	17.21	20241209	0.08	N	417860	500	22 억	17720	N	N	N	N
31	20250225	111322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	-90	5	-0.99	22479310	2511	27.66	9120	9120	8870	11830	6370	9100	8952.33	0.40	-179	9633	9366	9013	8746	8393	9190	8570	22	2730	500	5640	10	1	4430614	399	-6.40	4.29	12	0.06	-1407.00	2101.00	22000	20240216	-59.05	7610	20241209	18.40	11070	-18.61	20250205	8090	11.37	20250102	21300	-57.70	20240226	7610	18.40	20241209	0.08	N	417860	500	22 억	17720	N	N	N	N
32	20250225	101320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-170	5	-1.87	16039740	1791	19.73	9120	9120	8870	11830	6370	9100	8955.75	0.40	-63	9633	9366	9013	8746	8393	9190	8570	22	2730	500	5640	10	1	4430614	396	-6.35	4.25	12	0.04	-1407.00	2101.00	22000	20240216	-59.41	7610	20241209	17.35	11070	-19.33	20250205	8090	10.38	20250102	21300	-58.08	20240226	7610	17.35	20241209	0.08	N	417860	500	22 억	17720	N	N	N	N
33	20250225	091328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-170	5	-1.87	6083850	678	7.47	9120	9120	8870	11830	6370	9100	8973.23	0.40	210	9633	9366	9013	8746	8393	9190	8570	22	2730	500	5640	10	1	4430614	396	-6.35	4.25	12	0.02	-1407.00	2101.00	22000	20240216	-59.41	7610	20241209	17.35	11070	-19.33	20250205	8090	10.38	20250102	21300	-58.08	20240226	7610	17.35	20241209	0.08	N	417860	500	22 억	17720	N	N	N	N
34	20250224	161312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-160	5	-1.73	82145740	9072	263.87	9250	9280	8660	12030	6490	9260	9054.87	0.41	-377	9400	9330	9230	9160	9060	9365	9195	22	2770	500	5740	10	1	4430614	403	-6.47	4.33	12	0.20	-1407.00	2101.00	22000	20240216	-58.64	7610	20241209	19.58	11070	-17.80	20250205	8090	12.48	20250102	21300	-57.28	20240226	7610	19.58	20241209	0.08	N	417860	500	22 억	18097	N	N	N	N
35	20250224	151313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	-60	5	-0.65	80762460	8920	259.45	9250	9280	8660	12030	6490	9260	9054.09	0.41	-291	9400	9330	9230	9160	9060	9365	9195	22	2770	500	5740	10	1	4430614	408	-6.54	4.38	12	0.20	-1407.00	2101.00	22000	20240216	-58.18	7610	20241209	20.89	11070	-16.89	20250205	8090	13.72	20250102	21300	-56.81	20240226	7610	20.89	20241209	0.08	N	417860	500	22 억	18097	N	N	N	N
36	20250224	141309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-170	5	-1.84	76875350	8494	247.06	9250	9280	8660	12030	6490	9260	9050.55	0.41	-247	9400	9330	9230	9160	9060	9365	9195	22	2770	500	5740	10	1	4430614	403	-6.46	4.33	12	0.19	-1407.00	2101.00	22000	20240216	-58.68	7610	20241209	19.45	11070	-17.89	20250205	8090	12.36	20250102	21300	-57.32	20240226	7610	19.45	20241209	0.08	N	417860	500	22 억	18097	N	N	N	N
37	20250224	131312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	-290	5	-3.13	74561700	8239	239.65	9250	9280	8660	12030	6490	9260	9049.85	0.41	-196	9400	9330	9230	9160	9060	9365	9195	22	2770	500	5740	10	1	4430614	397	-6.38	4.27	12	0.19	-1407.00	2101.00	22000	20240216	-59.23	7610	20241209	17.87	11070	-18.97	20250205	8090	10.88	20250102	21300	-57.89	20240226	7610	17.87	20241209	0.08	N	417860	500	22 억	18097	N	N	N	N
38	20250224	121309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	-50	5	-0.54	19941760	2174	63.23	9250	9280	9110	12030	6490	9260	9172.84	0.41	-217	9400	9330	9230	9160	9060	9365	9195	22	2770	500	5740	10	1	4430614	408	-6.55	4.38	12	0.05	-1407.00	2101.00	22000	20240216	-58.14	7610	20241209	21.02	11070	-16.80	20250205	8090	13.84	20250102	21300	-56.76	20240226	7610	21.02	20241209	0.08	N	417860	500	22 억	18097	N	N	N	N
39	20250224	111306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	-60	5	-0.65	11595290	1265	36.79	9250	9260	9110	12030	6490	9260	9166.24	0.41	-196	9400	9330	9230	9160	9060	9365	9195	22	2770	500	5740	10	1	4430614	408	-6.54	4.38	12	0.03	-1407.00	2101.00	22000	20240216	-58.18	7610	20241209	20.89	11070	-16.89	20250205	8090	13.72	20250102	21300	-56.81	20240226	7610	20.89	20241209	0.08	N	417860	500	22 억	18097	N	N	N	N
40	20250224	101305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	-80	5	-0.86	7017770	766	22.28	9250	9260	9110	12030	6490	9260	9161.58	0.41	-120	9400	9330	9230	9160	9060	9365	9195	22	2770	500	5740	10	1	4430614	407	-6.52	4.37	12	0.02	-1407.00	2101.00	22000	20240216	-58.27	7610	20241209	20.63	11070	-17.07	20250205	8090	13.47	20250102	21300	-56.90	20240226	7610	20.63	20241209	0.08	N	417860	500	22 억	18097	N	N	N	N
41	20250224	091313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	-80	5	-0.86	4621340	506	14.72	9250	9250	9110	12030	6490	9260	9133.08	0.41	-22	9400	9330	9230	9160	9060	9365	9195	22	2770	500	5740	10	1	4430614	407	-6.52	4.37	12	0.01	-1407.00	2101.00	22000	20240216	-58.27	7610	20241209	20.63	11070	-17.07	20250205	8090	13.47	20250102	21300	-56.90	20240226	7610	20.63	20241209	0.08	N	417860	500	22 억	18097	N	N	N	N
42	20250221	161301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	30	2	0.33	31454290	3406	57.13	9250	9300	9130	11990	6470	9230	9234.96	0.42	-317	9723	9476	9343	9096	8963	9410	9030	22	2760	500	5720	10	1	4430614	410	-6.58	4.41	12	0.08	-1407.00	2101.00	22000	20240216	-57.91	7610	20241209	21.68	11070	-16.35	20250205	8090	14.46	20250102	21500	-56.93	20240223	7610	21.68	20241209	0.08	N	417860	500	22 억	18414	N	N	N	N
43	20250221	151305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	40	2	0.43	30500540	3303	55.40	9250	9300	9130	11990	6470	9230	9234.19	0.42	-264	9723	9476	9343	9096	8963	9410	9030	22	2760	500	5720	10	1	4430614	411	-6.59	4.41	12	0.07	-1407.00	2101.00	22000	20240216	-57.86	7610	20241209	21.81	11070	-16.26	20250205	8090	14.59	20250102	21500	-56.88	20240223	7610	21.81	20241209	0.08	N	417860	500	22 억	18414	N	N	N	N
44	20250221	141306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	60	2	0.65	28014600	3034	50.89	9250	9300	9130	11990	6470	9230	9233.55	0.42	-275	9723	9476	9343	9096	8963	9410	9030	22	2760	500	5720	10	1	4430614	412	-6.60	4.42	12	0.07	-1407.00	2101.00	22000	20240216	-57.77	7610	20241209	22.08	11070	-16.08	20250205	8090	14.83	20250102	21500	-56.79	20240223	7610	22.08	20241209	0.08	N	417860	500	22 억	18414	N	N	N	N
45	20250221	131306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	0	3	0.00	14994560	1624	27.24	9250	9300	9130	11990	6470	9230	9233.10	0.42	-222	9723	9476	9343	9096	8963	9410	9030	22	2760	500	5720	10	1	4430614	409	-6.56	4.39	12	0.04	-1407.00	2101.00	22000	20240216	-58.05	7610	20241209	21.29	11070	-16.62	20250205	8090	14.09	20250102	21500	-57.07	20240223	7610	21.29	20241209	0.08	N	417860	500	22 억	18414	N	N	N	N
46	20250221	121306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	60	2	0.65	13514550	1464	24.56	9250	9300	9130	11990	6470	9230	9231.25	0.42	-175	9723	9476	9343	9096	8963	9410	9030	22	2760	500	5720	10	1	4430614	412	-6.60	4.42	12	0.03	-1407.00	2101.00	22000	20240216	-57.77	7610	20241209	22.08	11070	-16.08	20250205	8090	14.83	20250102	21500	-56.79	20240223	7610	22.08	20241209	0.08	N	417860	500	22 억	18414	N	N	N	N
47	20250221	111302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	20	2	0.22	11820480	1281	21.49	9250	9290	9130	11990	6470	9230	9227.54	0.42	-184	9723	9476	9343	9096	8963	9410	9030	22	2760	500	5720	10	1	4430614	410	-6.57	4.40	12	0.03	-1407.00	2101.00	22000	20240216	-57.95	7610	20241209	21.55	11070	-16.44	20250205	8090	14.34	20250102	21500	-56.98	20240223	7610	21.55	20241209	0.08	N	417860	500	22 억	18414	N	N	N	N
48	20250221	101305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	0	3	0.00	6250380	679	11.39	9250	9290	9130	11990	6470	9230	9205.27	0.42	-121	9723	9476	9343	9096	8963	9410	9030	22	2760	500	5720	10	1	4430614	409	-6.56	4.39	12	0.02	-1407.00	2101.00	22000	20240216	-58.05	7610	20241209	21.29	11070	-16.62	20250205	8090	14.09	20250102	21500	-57.07	20240223	7610	21.29	20241209	0.08	N	417860	500	22 억	18414	N	N	N	N
49	20250221	091307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	40	2	0.43	1081950	117	1.96	9250	9290	9130	11990	6470	9230	9247.44	0.42	-7	9723	9476	9343	9096	8963	9410	9030	22	2760	500	5720	10	1	4430614	411	-6.59	4.41	12	0.00	-1407.00	2101.00	22000	20240216	-57.86	7610	20241209	21.81	11070	-16.26	20250205	8090	14.59	20250102	21500	-56.88	20240223	7610	21.81	20241209	0.08	N	417860	500	22 억	18414	N	N	N	N
50	20250220	161255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	-50	5	-0.54	55165910	5962	74.35	9590	9590	9210	12060	6500	9280	9252.92	0.43	-849	9466	9372	9276	9182	9086	9420	9230	22	2780	500	5750	10	1	4430614	409	-6.56	4.39	12	0.13	-1407.00	2101.00	22000	20240216	-58.05	7610	20241209	21.29	11070	-16.62	20250205	8090	14.09	20250102	21800	-57.66	20240220	7610	21.29	20241209	0.08	N	417860	500	22 억	19263	N	N	N	N
51	20250220	151301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-40	5	-0.43	48684840	5260	65.59	9590	9590	9210	12060	6500	9280	9255.67	0.43	-735	9466	9372	9276	9182	9086	9420	9230	22	2780	500	5750	10	1	4430614	409	-6.57	4.40	12	0.12	-1407.00	2101.00	22000	20240216	-58.00	7610	20241209	21.42	11070	-16.53	20250205	8090	14.22	20250102	21800	-57.61	20240220	7610	21.42	20241209	0.08	N	417860	500	22 억	19263	N	N	N	N
52	20250220	141300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-30	5	-0.32	37952320	4098	51.10	9590	9590	9210	12060	6500	9280	9261.18	0.43	-547	9466	9372	9276	9182	9086	9420	9230	22	2780	500	5750	10	1	4430614	410	-6.57	4.40	12	0.09	-1407.00	2101.00	22000	20240216	-57.95	7610	20241209	21.55	11070	-16.44	20250205	8090	14.34	20250102	21800	-57.57	20240220	7610	21.55	20241209	0.08	N	417860	500	22 억	19263	N	N	N	N
53	20250220	131257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9220	-60	5	-0.65	37146970	4011	50.02	9590	9590	9210	12060	6500	9280	9261.27	0.43	-465	9466	9372	9276	9182	9086	9420	9230	22	2780	500	5750	10	1	4430614	409	-6.55	4.39	12	0.09	-1407.00	2101.00	22000	20240216	-58.09	7610	20241209	21.16	11070	-16.71	20250205	8090	13.97	20250102	21800	-57.71	20240220	7610	21.16	20241209	0.08	N	417860	500	22 억	19263	N	N	N	N
54	20250220	121259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	-30	5	-0.32	34775170	3754	46.81	9590	9590	9210	12060	6500	9280	9263.50	0.43	-413	9466	9372	9276	9182	9086	9420	9230	22	2780	500	5750	10	1	4430614	410	-6.57	4.40	12	0.08	-1407.00	2101.00	22000	20240216	-57.95	7610	20241209	21.55	11070	-16.44	20250205	8090	14.34	20250102	21800	-57.57	20240220	7610	21.55	20241209	0.08	N	417860	500	22 억	19263	N	N	N	N
55	20250220	111258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9220	-60	5	-0.65	24532160	2643	32.96	9590	9590	9210	12060	6500	9280	9281.94	0.43	-566	9466	9372	9276	9182	9086	9420	9230	22	2780	500	5750	10	1	4430614	409	-6.55	4.39	12	0.06	-1407.00	2101.00	22000	20240216	-58.09	7610	20241209	21.16	11070	-16.71	20250205	8090	13.97	20250102	21800	-57.71	20240220	7610	21.16	20241209	0.08	N	417860	500	22 억	19263	N	N	N	N
56	20250220	101259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	-50	5	-0.54	19695650	2119	26.42	9590	9590	9230	12060	6500	9280	9294.79	0.43	-568	9466	9372	9276	9182	9086	9420	9230	22	2780	500	5750	10	1	4430614	409	-6.56	4.39	12	0.05	-1407.00	2101.00	22000	20240216	-58.05	7610	20241209	21.29	11070	-16.62	20250205	8090	14.09	20250102	21800	-57.66	20240220	7610	21.29	20241209	0.08	N	417860	500	22 억	19263	N	N	N	N
57	20250220	091302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	20	2	0.22	3898280	414	5.16	9590	9590	9300	12060	6500	9280	9416.14	0.43	-144	9466	9372	9276	9182	9086	9420	9230	22	2780	500	5750	10	1	4430614	412	-6.61	4.43	12	0.01	-1407.00	2101.00	22000	20240216	-57.73	7610	20241209	22.21	11070	-15.99	20250205	8090	14.96	20250102	21800	-57.34	20240220	7610	22.21	20241209	0.08	N	417860	500	22 억	19263	N	N	N	N
58	20250219	161253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	-20	5	-0.22	74249170	8018	120.84	9220	9370	9180	12090	6510	9300	9260.31	0.45	-542	9613	9456	9343	9186	9073	9400	9130	22	2790	500	5760	10	1	4430614	411	-6.60	4.42	12	0.18	-1407.00	2101.00	22000	20240216	-57.82	7610	20241209	21.94	11070	-16.17	20250205	8090	14.71	20250102	22000	-57.82	20240219	7610	21.94	20241209	0.08	N	417860	500	22 억	19801	N	N	N	N
59	20250219	151257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9280	-20	5	-0.22	73536750	7941	119.68	9220	9370	9180	12090	6510	9300	9260.39	0.45	-541	9613	9456	9343	9186	9073	9400	9130	22	2790	500	5760	10	1	4430614	411	-6.60	4.42	12	0.18	-1407.00	2101.00	22000	20240216	-57.82	7610	20241209	21.94	11070	-16.17	20250205	8090	14.71	20250102	22000	-57.82	20240219	7610	21.94	20241209	0.08	N	417860	500	22 억	19801	N	N	N	N
60	20250219	141253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	-10	5	-0.11	69659690	7523	113.38	9220	9370	9180	12090	6510	9300	9259.56	0.45	-724	9613	9456	9343	9186	9073	9400	9130	22	2790	500	5760	10	1	4430614	412	-6.60	4.42	12	0.17	-1407.00	2101.00	22000	20240216	-57.77	7610	20241209	22.08	11070	-16.08	20250205	8090	14.83	20250102	22000	-57.77	20240219	7610	22.08	20241209	0.08	N	417860	500	22 억	19801	N	N	N	N
61	20250219	131253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-60	5	-0.65	55268880	5963	89.87	9220	9370	9210	12090	6510	9300	9268.64	0.45	-619	9613	9456	9343	9186	9073	9400	9130	22	2790	500	5760	10	1	4430614	409	-6.57	4.40	12	0.13	-1407.00	2101.00	22000	20240216	-58.00	7610	20241209	21.42	11070	-16.53	20250205	8090	14.22	20250102	22000	-58.00	20240219	7610	21.42	20241209	0.08	N	417860	500	22 억	19801	N	N	N	N
62	20250219	121253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	-70	5	-0.75	54094220	5836	87.96	9220	9370	9210	12090	6510	9300	9269.06	0.45	-563	9613	9456	9343	9186	9073	9400	9130	22	2790	500	5760	10	1	4430614	409	-6.56	4.39	12	0.13	-1407.00	2101.00	22000	20240216	-58.05	7610	20241209	21.29	11070	-16.62	20250205	8090	14.09	20250102	22000	-58.05	20240219	7610	21.29	20241209	0.08	N	417860	500	22 억	19801	N	N	N	N
63	20250219	111254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9290	-10	5	-0.11	40651860	4379	66.00	9220	9370	9210	12090	6510	9300	9283.37	0.45	-758	9613	9456	9343	9186	9073	9400	9130	22	2790	500	5760	10	1	4430614	412	-6.60	4.42	12	0.10	-1407.00	2101.00	22000	20240216	-57.77	7610	20241209	22.08	11070	-16.08	20250205	8090	14.83	20250102	22000	-57.77	20240219	7610	22.08	20241209	0.08	N	417860	500	22 억	19801	N	N	N	N
64	20250219	101254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	0	3	0.00	25967380	2788	42.02	9220	9370	9220	12090	6510	9300	9313.98	0.45	-948	9613	9456	9343	9186	9073	9400	9130	22	2790	500	5760	10	1	4430614	412	-6.61	4.43	12	0.06	-1407.00	2101.00	22000	20240216	-57.73	7610	20241209	22.21	11070	-15.99	20250205	8090	14.96	20250102	22000	-57.73	20240219	7610	22.21	20241209	0.08	N	417860	500	22 억	19801	N	N	N	N
65	20250219	091256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	-60	5	-0.65	7935000	859	12.95	9220	9300	9220	12090	6510	9300	9237.49	0.45	56	9613	9456	9343	9186	9073	9400	9130	22	2790	500	5760	10	1	4430614	409	-6.57	4.40	12	0.02	-1407.00	2101.00	22000	20240216	-58.00	7610	20241209	21.42	11070	-16.53	20250205	8090	14.22	20250102	22000	-58.00	20240219	7610	21.42	20241209	0.08	N	417860	500	22 억	19801	N	N	N	N
66	20250218	161248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	-120	5	-1.27	61454020	6606	44.48	9500	9500	9230	12240	6600	9420	9302.76	0.39	-302	9866	9642	9526	9302	9186	9585	9245	22	2820	500	5840	10	1	4430614	412	-6.61	4.43	12	0.15	-1407.00	2101.00	22000	20240216	-57.73	7610	20241209	22.21	11070	-15.99	20250205	8090	14.96	20250102	22000	-57.73	20240219	7610	22.21	20241209	0.08	N	417860	500	22 억	17103	N	N	N	N
67	20250218	151250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9340	-80	5	-0.85	53366860	5737	38.63	9500	9500	9230	12240	6600	9420	9302.22	0.39	-198	9866	9642	9526	9302	9186	9585	9245	22	2820	500	5840	10	1	4430614	414	-6.64	4.45	12	0.13	-1407.00	2101.00	22000	20240216	-57.55	7610	20241209	22.73	11070	-15.63	20250205	8090	15.45	20250102	22000	-57.55	20240219	7610	22.73	20241209	0.08	N	417860	500	22 억	17103	N	N	N	N
68	20250218	141252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	-30	5	-0.32	48307520	5194	34.98	9500	9500	9230	12240	6600	9420	9300.64	0.39	-161	9866	9642	9526	9302	9186	9585	9245	22	2820	500	5840	10	1	4430614	416	-6.67	4.47	12	0.12	-1407.00	2101.00	22000	20240216	-57.32	7610	20241209	23.39	11070	-15.18	20250205	8090	16.07	20250102	22000	-57.32	20240219	7610	23.39	20241209	0.08	N	417860	500	22 억	17103	N	N	N	N
69	20250218	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	-90	5	-0.96	46685330	5021	33.81	9500	9500	9230	12240	6600	9420	9298.01	0.39	-86	9866	9642	9526	9302	9186	9585	9245	22	2820	500	5840	10	1	4430614	413	-6.63	4.44	12	0.11	-1407.00	2101.00	22000	20240216	-57.59	7610	20241209	22.60	11070	-15.72	20250205	8090	15.33	20250102	22000	-57.59	20240219	7610	22.60	20241209	0.08	N	417860	500	22 억	17103	N	N	N	N
70	20250218	121251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9360	-60	5	-0.64	42843950	4610	31.04	9500	9500	9230	12240	6600	9420	9293.70	0.39	-65	9866	9642	9526	9302	9186	9585	9245	22	2820	500	5840	10	1	4430614	415	-6.65	4.46	12	0.10	-1407.00	2101.00	22000	20240216	-57.45	7610	20241209	23.00	11070	-15.45	20250205	8090	15.70	20250102	22000	-57.45	20240219	7610	23.00	20241209	0.08	N	417860	500	22 억	17103	N	N	N	N
71	20250218	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9390	-30	5	-0.32	42553650	4579	30.84	9500	9500	9230	12240	6600	9420	9293.22	0.39	-61	9866	9642	9526	9302	9186	9585	9245	22	2820	500	5840	10	1	4430614	416	-6.67	4.47	12	0.10	-1407.00	2101.00	22000	20240216	-57.32	7610	20241209	23.39	11070	-15.18	20250205	8090	16.07	20250102	22000	-57.32	20240219	7610	23.39	20241209	0.08	N	417860	500	22 억	17103	N	N	N	N
72	20250218	101248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	-120	5	-1.27	36434850	3922	26.41	9500	9500	9230	12240	6600	9420	9289.86	0.39	262	9866	9642	9526	9302	9186	9585	9245	22	2820	500	5840	10	1	4430614	412	-6.61	4.43	12	0.09	-1407.00	2101.00	22000	20240216	-57.73	7610	20241209	22.21	11070	-15.99	20250205	8090	14.96	20250102	22000	-57.73	20240219	7610	22.21	20241209	0.08	N	417860	500	22 억	17103	N	N	N	N
73	20250218	091252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	-100	5	-1.06	4364040	466	3.14	9500	9500	9320	12240	6600	9420	9364.89	0.39	-125	9866	9642	9526	9302	9186	9585	9245	22	2820	500	5840	10	1	4430614	413	-6.62	4.44	12	0.01	-1407.00	2101.00	22000	20240216	-57.64	7610	20241209	22.47	11070	-15.81	20250205	8090	15.20	20250102	22000	-57.64	20240219	7610	22.47	20241209	0.08	N	417860	500	22 억	17103	N	N	N	N
74	20250217	161248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9420	-270	5	-2.79	141293490	14850	180.83	9680	9750	9410	12590	6790	9690	9514.71	0.36	994	10050	9870	9750	9570	9450	9810	9510	22	2900	500	6000	10	1	4430614	417	-6.70	4.48	12	0.34	-1407.00	2101.00	22000	20240216	-57.18	7610	20241209	23.78	11070	-14.91	20250205	8090	16.44	20250102	22000	-57.18	20240219	7610	23.78	20241209	0.08	N	417860	500	22 억	16088	N	N	N	N
75	20250217	151246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9450	-240	5	-2.48	134878190	14169	172.54	9680	9750	9410	12590	6790	9690	9519.25	0.36	1174	10050	9870	9750	9570	9450	9810	9510	22	2900	500	6000	10	1	4430614	419	-6.72	4.50	12	0.32	-1407.00	2101.00	22000	20240216	-57.05	7610	20241209	24.18	11070	-14.63	20250205	8090	16.81	20250102	22000	-57.05	20240219	7610	24.18	20241209	0.08	N	417860	500	22 억	16088	N	N	N	N
76	20250217	141245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9450	-240	5	-2.48	128496750	13495	164.33	9680	9750	9410	12590	6790	9690	9521.80	0.36	1190	10050	9870	9750	9570	9450	9810	9510	22	2900	500	6000	10	1	4430614	419	-6.72	4.50	12	0.30	-1407.00	2101.00	22000	20240216	-57.05	7610	20241209	24.18	11070	-14.63	20250205	8090	16.81	20250102	22000	-57.05	20240219	7610	24.18	20241209	0.08	N	417860	500	22 억	16088	N	N	N	N
77	20250217	131250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9490	-200	5	-2.06	81093080	8486	103.34	9680	9750	9460	12590	6790	9690	9556.10	0.36	976	10050	9870	9750	9570	9450	9810	9510	22	2900	500	6000	10	1	4430614	420	-6.74	4.52	12	0.19	-1407.00	2101.00	22000	20240216	-56.86	7610	20241209	24.70	11070	-14.27	20250205	8090	17.31	20250102	22000	-56.86	20240219	7610	24.70	20241209	0.08	N	417860	500	22 억	16088	N	N	N	N
78	20250217	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9530	-160	5	-1.65	63204910	6600	80.37	9680	9750	9480	12590	6790	9690	9576.50	0.36	976	10050	9870	9750	9570	9450	9810	9510	22	2900	500	6000	10	1	4430614	422	-6.77	4.54	12	0.15	-1407.00	2101.00	22000	20240216	-56.68	7610	20241209	25.23	11070	-13.91	20250205	8090	17.80	20250102	22000	-56.68	20240219	7610	25.23	20241209	0.08	N	417860	500	22 억	16088	N	N	N	N
79	20250217	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9500	-190	5	-1.96	55255220	5766	70.21	9680	9750	9480	12590	6790	9690	9582.94	0.36	1008	10050	9870	9750	9570	9450	9810	9510	22	2900	500	6000	10	1	4430614	421	-6.75	4.52	12	0.13	-1407.00	2101.00	22000	20240216	-56.82	7610	20241209	24.84	11070	-14.18	20250205	8090	17.43	20250102	22000	-56.82	20240219	7610	24.84	20241209	0.08	N	417860	500	22 억	16088	N	N	N	N
80	20250217	101244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9650	-40	5	-0.41	22471240	2322	28.28	9680	9750	9610	12590	6790	9690	9677.54	0.36	78	10050	9870	9750	9570	9450	9810	9510	22	2900	500	6000	10	1	4430614	428	-6.86	4.59	12	0.05	-1407.00	2101.00	22000	20240216	-56.14	7610	20241209	26.81	11070	-12.83	20250205	8090	19.28	20250102	22000	-56.14	20240219	7610	26.81	20241209	0.08	N	417860	500	22 억	16088	N	N	N	N
81	20250217	091247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	0	3	0.00	10300430	1063	12.94	9680	9690	9680	12590	6790	9690	9689.96	0.36	676	10050	9870	9750	9570	9450	9810	9510	22	2900	500	6000	10	1	4430614	429	-6.89	4.61	12	0.02	-1407.00	2101.00	22000	20240216	-55.95	7610	20241209	27.33	11070	-12.47	20250205	8090	19.78	20250102	22000	-55.95	20240219	7610	27.33	20241209	0.08	N	417860	500	22 억	16088	N	N	N	N
82	20250214	161238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	-190	5	-1.92	79510190	8180	60.66	9810	9930	9630	12840	6920	9880	9720.11	0.37	-230	10186	10032	9816	9662	9446	10110	9740	22	2960	500	6120	10	1	4430614	429	-6.89	4.61	12	0.18	-1407.00	2101.00	22000	20240216	-55.95	7610	20241209	27.33	11070	-12.47	20250205	8090	19.78	20250102	22000	-55.95	20240216	7610	27.33	20241209	0.09	N	417860	500	22 억	16318	N	N	N	N
83	20250214	151238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	-140	5	-1.42	73765950	7588	56.27	9810	9930	9630	12840	6920	9880	9721.40	0.37	-24	10186	10032	9816	9662	9446	10110	9740	22	2960	500	6120	10	1	4430614	432	-6.92	4.64	12	0.17	-1407.00	2101.00	22000	20240216	-55.73	7610	20241209	27.99	11070	-12.01	20250205	8090	20.40	20250102	22000	-55.73	20240216	7610	27.99	20241209	0.09	N	417860	500	22 억	16318	N	N	N	N
84	20250214	141239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	-140	5	-1.42	73220950	7532	55.86	9810	9930	9630	12840	6920	9880	9721.32	0.37	6	10186	10032	9816	9662	9446	10110	9740	22	2960	500	6120	10	1	4430614	432	-6.92	4.64	12	0.17	-1407.00	2101.00	22000	20240216	-55.73	7610	20241209	27.99	11070	-12.01	20250205	8090	20.40	20250102	22000	-55.73	20240216	7610	27.99	20241209	0.09	N	417860	500	22 억	16318	N	N	N	N
85	20250214	131242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	-220	5	-2.23	68757500	7073	52.45	9810	9930	9630	12840	6920	9880	9721.12	0.37	211	10186	10032	9816	9662	9446	10110	9740	22	2960	500	6120	10	1	4430614	428	-6.87	4.60	12	0.16	-1407.00	2101.00	22000	20240216	-56.09	7610	20241209	26.94	11070	-12.74	20250205	8090	19.41	20250102	22000	-56.09	20240216	7610	26.94	20241209	0.09	N	417860	500	22 억	16318	N	N	N	N
86	20250214	121238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	-190	5	-1.92	67733560	6967	51.67	9810	9930	9630	12840	6920	9880	9722.06	0.37	141	10186	10032	9816	9662	9446	10110	9740	22	2960	500	6120	10	1	4430614	429	-6.89	4.61	12	0.16	-1407.00	2101.00	22000	20240216	-55.95	7610	20241209	27.33	11070	-12.47	20250205	8090	19.78	20250102	22000	-55.95	20240216	7610	27.33	20241209	0.09	N	417860	500	22 억	16318	N	N	N	N
87	20250214	111233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9680	-200	5	-2.02	50308520	5161	38.27	9810	9930	9630	12840	6920	9880	9747.82	0.37	64	10186	10032	9816	9662	9446	10110	9740	22	2960	500	6120	10	1	4430614	429	-6.88	4.61	12	0.12	-1407.00	2101.00	22000	20240216	-56.00	7610	20241209	27.20	11070	-12.56	20250205	8090	19.65	20250102	22000	-56.00	20240216	7610	27.20	20241209	0.09	N	417860	500	22 억	16318	N	N	N	N
88	20250214	101235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9710	-170	5	-1.72	31823400	3252	24.12	9810	9930	9630	12840	6920	9880	9785.79	0.37	49	10186	10032	9816	9662	9446	10110	9740	22	2960	500	6120	10	1	4430614	430	-6.90	4.62	12	0.07	-1407.00	2101.00	22000	20240216	-55.86	7610	20241209	27.60	11070	-12.29	20250205	8090	20.02	20250102	22000	-55.86	20240216	7610	27.60	20241209	0.09	N	417860	500	22 억	16318	N	N	N	N
89	20250214	091239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	-80	5	-0.81	7974380	813	6.03	9810	9820	9800	12840	6920	9880	9808.59	0.37	428	10186	10032	9816	9662	9446	10110	9740	22	2960	500	6120	10	1	4430614	434	-6.97	4.66	12	0.02	-1407.00	2101.00	22000	20240216	-55.45	7610	20241209	28.78	11070	-11.47	20250205	8090	21.14	20250102	22000	-55.45	20240216	7610	28.78	20241209	0.09	N	417860	500	22 억	16318	N	N	N	N
90	20250213	161228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9880	10	2	0.10	131085730	13441	77.93	9780	9970	9600	12830	6910	9870	9751.91	0.40	-1344	10323	10096	9813	9586	9303	9955	9445	22	2960	500	6110	10	1	4430614	438	-7.02	4.70	12	0.30	-1407.00	2101.00	22500	20240131	-56.09	7610	20241209	29.83	11070	-10.75	20250205	8090	22.13	20250102	22000	-55.09	20240216	7610	29.83	20241209	0.16	N	417860	500	22 억	17662	N	N	N	N
91	20250213	151229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9840	-30	5	-0.30	118026540	12122	70.28	9780	9970	9600	12830	6910	9870	9736.56	0.40	-827	10323	10096	9813	9586	9303	9955	9445	22	2960	500	6110	10	1	4430614	436	-6.99	4.68	12	0.27	-1407.00	2101.00	22500	20240131	-56.27	7610	20241209	29.30	11070	-11.11	20250205	8090	21.63	20250102	22000	-55.27	20240216	7610	29.30	20241209	0.16	N	417860	500	22 억	17662	N	N	N	N
92	20250213	141225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9860	-10	5	-0.10	108709590	11176	64.80	9780	9970	9600	12830	6910	9870	9727.06	0.40	-705	10323	10096	9813	9586	9303	9955	9445	22	2960	500	6110	10	1	4430614	437	-7.01	4.69	12	0.25	-1407.00	2101.00	22500	20240131	-56.18	7610	20241209	29.57	11070	-10.93	20250205	8090	21.88	20250102	22000	-55.18	20240216	7610	29.57	20241209	0.16	N	417860	500	22 억	17662	N	N	N	N
93	20250213	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9940	70	2	0.71	89368350	9208	53.39	9780	9970	9600	12830	6910	9870	9705.51	0.40	-854	10323	10096	9813	9586	9303	9955	9445	22	2960	500	6110	10	1	4430614	440	-7.06	4.73	12	0.21	-1407.00	2101.00	22500	20240131	-55.82	7610	20241209	30.62	11070	-10.21	20250205	8090	22.87	20250102	22000	-54.82	20240216	7610	30.62	20241209	0.16	N	417860	500	22 억	17662	N	N	N	N
94	20250213	121225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9870	0	3	0.00	82983830	8564	49.65	9780	9870	9600	12830	6910	9870	9689.84	0.40	-531	10323	10096	9813	9586	9303	9955	9445	22	2960	500	6110	10	1	4430614	437	-7.01	4.70	12	0.19	-1407.00	2101.00	22500	20240131	-56.13	7610	20241209	29.70	11070	-10.84	20250205	8090	22.00	20250102	22000	-55.14	20240216	7610	29.70	20241209	0.16	N	417860	500	22 억	17662	N	N	N	N
95	20250213	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9670	-200	5	-2.03	55902620	5787	33.55	9780	9850	9600	12830	6910	9870	9660.03	0.40	58	10323	10096	9813	9586	9303	9955	9445	22	2960	500	6110	10	1	4430614	428	-6.87	4.60	12	0.13	-1407.00	2101.00	22500	20240131	-57.02	7610	20241209	27.07	11070	-12.65	20250205	8090	19.53	20250102	22000	-56.05	20240216	7610	27.07	20241209	0.16	N	417860	500	22 억	17662	N	N	N	N
96	20250213	101226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9610	-260	5	-2.63	51384000	5319	30.84	9780	9850	9600	12830	6910	9870	9660.46	0.40	238	10323	10096	9813	9586	9303	9955	9445	22	2960	500	6110	10	1	4430614	426	-6.83	4.57	12	0.12	-1407.00	2101.00	22500	20240131	-57.29	7610	20241209	26.28	11070	-13.19	20250205	8090	18.79	20250102	22000	-56.32	20240216	7610	26.28	20241209	0.16	N	417860	500	22 억	17662	N	N	N	N
97	20250213	091219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9850	-20	5	-0.20	2861270	292	1.69	9780	9850	9780	12830	6910	9870	9798.87	0.40	209	10323	10096	9813	9586	9303	9955	9445	22	2960	500	6110	10	1	4430614	436	-7.00	4.69	12	0.01	-1407.00	2101.00	22500	20240131	-56.22	7610	20241209	29.43	11070	-11.02	20250205	8090	21.76	20250102	22000	-55.23	20240216	7610	29.43	20241209	0.16	N	417860	500	22 억	17662	N	N	N	N
98	20250212	161217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9870	-170	5	-1.69	167202020	17170	98.54	10040	10040	9530	13050	7030	10040	9738.03	0.45	-2223	10266	10152	9976	9862	9686	10210	9920	22	3010	500	6220	10	1	4430614	437	-7.01	4.70	12	0.39	-1407.00	2101.00	22950	20240130	-56.99	7610	20241209	29.70	11070	-10.84	20250205	8090	22.00	20250102	22000	-55.14	20240216	7610	29.70	20241209	0.30	N	417860	500	22 억	19881	N	N	N	N
99	20250212	151215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	-250	5	-2.49	164035580	16848	96.69	10040	10040	9530	13050	7030	10040	9736.20	0.45	-2246	10266	10152	9976	9862	9686	10210	9920	22	3010	500	6220	10	1	4430614	434	-6.96	4.66	12	0.38	-1407.00	2101.00	22950	20240130	-57.34	7610	20241209	28.65	11070	-11.56	20250205	8090	21.01	20250102	22000	-55.50	20240216	7610	28.65	20241209	0.30	N	417860	500	22 억	19881	N	N	N	N
100	20250212	141217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9780	-260	5	-2.59	132969840	13672	78.47	10040	10040	9530	13050	7030	10040	9725.71	0.45	-1348	10266	10152	9976	9862	9686	10210	9920	22	3010	500	6220	10	1	4430614	433	-6.95	4.65	12	0.31	-1407.00	2101.00	22950	20240130	-57.39	7610	20241209	28.52	11070	-11.65	20250205	8090	20.89	20250102	22000	-55.55	20240216	7610	28.52	20241209	0.30	N	417860	500	22 억	19881	N	N	N	N
101	20250212	131220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	-240	5	-2.39	130892920	13460	77.25	10040	10040	9530	13050	7030	10040	9724.59	0.45	-1338	10266	10152	9976	9862	9686	10210	9920	22	3010	500	6220	10	1	4430614	434	-6.97	4.66	12	0.30	-1407.00	2101.00	22950	20240130	-57.30	7610	20241209	28.78	11070	-11.47	20250205	8090	21.14	20250102	22000	-55.45	20240216	7610	28.78	20241209	0.30	N	417860	500	22 억	19881	N	N	N	N
102	20250212	121215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9760	-280	5	-2.79	122237970	12575	72.17	10040	10040	9530	13050	7030	10040	9720.71	0.45	-899	10266	10152	9976	9862	9686	10210	9920	22	3010	500	6220	10	1	4430614	432	-6.94	4.65	12	0.28	-1407.00	2101.00	22950	20240130	-57.47	7610	20241209	28.25	11070	-11.83	20250205	8090	20.64	20250102	22000	-55.64	20240216	7610	28.25	20241209	0.30	N	417860	500	22 억	19881	N	N	N	N
103	20250212	111214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9680	-360	5	-3.59	118411100	12182	69.92	10040	10040	9530	13050	7030	10040	9720.17	0.45	-754	10266	10152	9976	9862	9686	10210	9920	22	3010	500	6220	10	1	4430614	429	-6.88	4.61	12	0.27	-1407.00	2101.00	22950	20240130	-57.82	7610	20241209	27.20	11070	-12.56	20250205	8090	19.65	20250102	22000	-56.00	20240216	7610	27.20	20241209	0.30	N	417860	500	22 억	19881	N	N	N	N
104	20250212	101208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9720	-320	5	-3.19	115202650	11850	68.01	10040	10040	9530	13050	7030	10040	9721.74	0.45	-639	10266	10152	9976	9862	9686	10210	9920	22	3010	500	6220	10	1	4430614	431	-6.91	4.63	12	0.27	-1407.00	2101.00	22950	20240130	-57.65	7610	20241209	27.73	11070	-12.20	20250205	8090	20.15	20250102	22000	-55.82	20240216	7610	27.73	20241209	0.30	N	417860	500	22 억	19881	N	N	N	N
105	20250212	091127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9780	-260	5	-2.59	25542970	2603	14.94	10040	10040	9770	13050	7030	10040	9812.90	0.45	-535	10266	10152	9976	9862	9686	10210	9920	22	3010	500	6220	10	1	4430614	433	-6.95	4.65	12	0.06	-1407.00	2101.00	22950	20240130	-57.39	7610	20241209	28.52	11070	-11.65	20250205	8090	20.89	20250102	22000	-55.55	20240216	7610	28.52	20241209	0.30	N	417860	500	22 억	19881	N	N	N	N
106	20250211	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10040	-10	5	-0.10	173055120	17377	74.76	9930	10090	9800	13060	7040	10050	9958.86	0.48	-1198	10276	10162	9936	9822	9596	10220	9880	22	3010	500	6230	10	1	4430614	445	-7.14	4.78	12	0.39	-1407.00	2101.00	24500	20240129	-59.02	7610	20241209	31.93	11070	-9.30	20250205	8090	24.10	20250102	22000	-54.36	20240216	7610	31.93	20241209	0.30	N	417860	500	22 억	21079	N	N	N	N
107	20250211	151220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9940	-110	5	-1.09	167681840	16839	72.44	9930	10090	9800	13060	7040	10050	9957.95	0.48	-1070	10276	10162	9936	9822	9596	10220	9880	22	3010	500	6230	10	1	4430614	440	-7.06	4.73	12	0.38	-1407.00	2101.00	24500	20240129	-59.43	7610	20241209	30.62	11070	-10.21	20250205	8090	22.87	20250102	22000	-54.82	20240216	7610	30.62	20241209	0.30	N	417860	500	22 억	21079	N	N	N	N
108	20250211	141218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9940	-110	5	-1.09	165296400	16599	71.41	9930	10090	9800	13060	7040	10050	9958.21	0.48	-1041	10276	10162	9936	9822	9596	10220	9880	22	3010	500	6230	10	1	4430614	440	-7.06	4.73	12	0.37	-1407.00	2101.00	24500	20240129	-59.43	7610	20241209	30.62	11070	-10.21	20250205	8090	22.87	20250102	22000	-54.82	20240216	7610	30.62	20241209	0.30	N	417860	500	22 억	21079	N	N	N	N
109	20250211	131219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9980	-70	5	-0.70	156053170	15669	67.41	9930	10090	9800	13060	7040	10050	9959.36	0.48	-1034	10276	10162	9936	9822	9596	10220	9880	22	3010	500	6230	10	1	4430614	442	-7.09	4.75	12	0.35	-1407.00	2101.00	24500	20240129	-59.27	7610	20241209	31.14	11070	-9.85	20250205	8090	23.36	20250102	22000	-54.64	20240216	7610	31.14	20241209	0.30	N	417860	500	22 억	21079	N	N	N	N
110	20250211	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9940	-110	5	-1.09	139783340	14038	60.39	9930	10090	9800	13060	7040	10050	9957.50	0.48	-890	10276	10162	9936	9822	9596	10220	9880	22	3010	500	6230	10	1	4430614	440	-7.06	4.73	12	0.32	-1407.00	2101.00	24500	20240129	-59.43	7610	20241209	30.62	11070	-10.21	20250205	8090	22.87	20250102	22000	-54.82	20240216	7610	30.62	20241209	0.30	N	417860	500	22 억	21079	N	N	N	N
111	20250211	111219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10050	0	3	0.00	134237200	13481	58.00	9930	10090	9800	13060	7040	10050	9957.51	0.48	-903	10276	10162	9936	9822	9596	10220	9880	22	3010	500	6230	10	1	4430614	445	-7.14	4.78	12	0.30	-1407.00	2101.00	24500	20240129	-58.98	7610	20241209	32.06	11070	-9.21	20250205	8090	24.23	20250102	22000	-54.32	20240216	7610	32.06	20241209	0.30	N	417860	500	22 억	21079	N	N	N	N
112	20250211	101217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9980	-70	5	-0.70	73071020	7384	31.77	9930	9990	9800	13060	7040	10050	9895.86	0.48	365	10276	10162	9936	9822	9596	10220	9880	22	3010	500	6230	10	1	4430614	442	-7.09	4.75	12	0.17	-1407.00	2101.00	24500	20240129	-59.27	7610	20241209	31.14	11070	-9.85	20250205	8090	23.36	20250102	22000	-54.64	20240216	7610	31.14	20241209	0.30	N	417860	500	22 억	21079	N	N	N	N
113	20250211	091224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9850	-200	5	-1.99	10137630	1026	4.41	9930	9930	9850	13060	7040	10050	9880.73	0.48	167	10276	10162	9936	9822	9596	10220	9880	22	3010	500	6230	10	1	4430614	436	-7.00	4.69	12	0.02	-1407.00	2101.00	24500	20240129	-59.80	7610	20241209	29.43	11070	-11.02	20250205	8090	21.76	20250102	22000	-55.23	20240216	7610	29.43	20241209	0.30	N	417860	500	22 억	21079	N	N	N	N
114	20250210	161210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10050	100	2	1.01	228135010	23219	71.86	9910	10050	9710	12930	6970	9950	9824.97	0.48	-353	11123	10536	10243	9656	9363	10390	9510	22	2980	500	6160	10	1	4430614	445	-7.14	4.78	12	0.52	-1407.00	2101.00	25000	20240126	-59.80	7610	20241209	32.06	11070	-9.21	20250205	8090	24.23	20250102	22000	-54.32	20240216	7610	32.06	20241209	0.31	N	417860	500	22 억	21399	N	N	N	N
115	20250210	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9860	-90	5	-0.90	211510260	21549	66.69	9910	9980	9710	12930	6970	9950	9815.32	0.48	545	11123	10536	10243	9656	9363	10390	9510	22	2980	500	6160	10	1	4430614	437	-7.01	4.69	12	0.49	-1407.00	2101.00	25000	20240126	-60.56	7610	20241209	29.57	11070	-10.93	20250205	8090	21.88	20250102	22000	-55.18	20240216	7610	29.57	20241209	0.31	N	417860	500	22 억	21399	N	N	N	N
116	20250210	141210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9780	-170	5	-1.71	199634470	20338	62.94	9910	9980	9710	12930	6970	9950	9815.84	0.48	620	11123	10536	10243	9656	9363	10390	9510	22	2980	500	6160	10	1	4430614	433	-6.95	4.65	12	0.46	-1407.00	2101.00	25000	20240126	-60.88	7610	20241209	28.52	11070	-11.65	20250205	8090	20.89	20250102	22000	-55.55	20240216	7610	28.52	20241209	0.31	N	417860	500	22 억	21399	N	N	N	N
117	20250210	131213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	-150	5	-1.51	182262120	18563	57.45	9910	9980	9710	12930	6970	9950	9818.57	0.48	543	11123	10536	10243	9656	9363	10390	9510	22	2980	500	6160	10	1	4430614	434	-6.97	4.66	12	0.42	-1407.00	2101.00	25000	20240126	-60.80	7610	20241209	28.78	11070	-11.47	20250205	8090	21.14	20250102	22000	-55.45	20240216	7610	28.78	20241209	0.31	N	417860	500	22 억	21399	N	N	N	N
118	20250210	121207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9750	-200	5	-2.01	173266900	17643	54.60	9910	9980	9710	12930	6970	9950	9820.72	0.48	536	11123	10536	10243	9656	9363	10390	9510	22	2980	500	6160	10	1	4430614	432	-6.93	4.64	12	0.40	-1407.00	2101.00	25000	20240126	-61.00	7610	20241209	28.12	11070	-11.92	20250205	8090	20.52	20250102	22000	-55.68	20240216	7610	28.12	20241209	0.31	N	417860	500	22 억	21399	N	N	N	N
119	20250210	111203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9880	-70	5	-0.70	101288660	10280	31.81	9910	9980	9710	12930	6970	9950	9852.98	0.48	276	11123	10536	10243	9656	9363	10390	9510	22	2980	500	6160	10	1	4430614	438	-7.02	4.70	12	0.23	-1407.00	2101.00	25000	20240126	-60.48	7610	20241209	29.83	11070	-10.75	20250205	8090	22.13	20250102	22000	-55.09	20240216	7610	29.83	20241209	0.31	N	417860	500	22 억	21399	N	N	N	N
120	20250210	101201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9780	-170	5	-1.71	79877620	8106	25.09	9910	9980	9710	12930	6970	9950	9854.14	0.48	604	11123	10536	10243	9656	9363	10390	9510	22	2980	500	6160	10	1	4430614	433	-6.95	4.65	12	0.18	-1407.00	2101.00	25000	20240126	-60.88	7610	20241209	28.52	11070	-11.65	20250205	8090	20.89	20250102	22000	-55.55	20240216	7610	28.52	20241209	0.31	N	417860	500	22 억	21399	N	N	N	N
121	20250210	091201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9940	-10	5	-0.10	7156800	722	2.23	9910	9950	9910	12930	6970	9950	9912.47	0.48	89	11123	10536	10243	9656	9363	10390	9510	22	2980	500	6160	10	1	4430614	440	-7.06	4.73	12	0.02	-1407.00	2101.00	25000	20240126	-60.24	7610	20241209	30.62	11070	-10.21	20250205	8090	22.87	20250102	22000	-54.82	20240216	7610	30.62	20241209	0.31	N	417860	500	22 억	21399	N	N	N	N
122	20250207	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	-690	5	-6.48	327778220	32222	67.26	10830	10830	9950	13830	7450	10640	10165.12	0.52	-1458	11240	10940	10700	10400	10160	10820	10280	22	3190	500	6590	10	1	4430614	441	-7.07	4.74	12	0.73	-1407.00	2101.00	25000	20240126	-60.20	7610	20241209	30.75	11070	-10.12	20250205	8090	22.99	20250102	22000	-54.77	20240216	7610	30.75	20241209	0.32	N	417860	500	22 억	22888	N	N	N	N
123	20250207	151150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9950	-690	5	-6.48	320434520	31484	65.72	10830	10830	9950	13830	7450	10640	10168.91	0.52	-1218	11240	10940	10700	10400	10160	10820	10280	22	3190	500	6590	10	1	4430614	441	-7.07	4.74	12	0.71	-1407.00	2101.00	25000	20240126	-60.20	7610	20241209	30.75	11070	-10.12	20250205	8090	22.99	20250102	22000	-54.77	20240216	7610	30.75	20241209	0.32	N	417860	500	22 억	22888	N	N	N	N
124	20250207	141149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10130	-510	5	-4.79	196980250	19170	40.01	10830	10830	10110	13830	7450	10640	10263.93	0.52	-1409	11240	10940	10700	10400	10160	10820	10280	22	3190	500	6590	10	1	4430614	449	-7.20	4.82	12	0.43	-1407.00	2101.00	25000	20240126	-59.48	7610	20241209	33.11	11070	-8.49	20250205	8090	25.22	20250102	22000	-53.95	20240216	7610	33.11	20241209	0.32	N	417860	500	22 억	22888	N	N	N	N
125	20250207	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10200	-440	5	-4.14	166604420	16176	33.76	10830	10830	10110	13830	7450	10640	10286.66	0.52	-1204	11240	10940	10700	10400	10160	10820	10280	22	3190	500	6590	10	1	4430614	452	-7.25	4.85	12	0.37	-1407.00	2101.00	25000	20240126	-59.20	7610	20241209	34.03	11070	-7.86	20250205	8090	26.08	20250102	22000	-53.64	20240216	7610	34.03	20241209	0.32	N	417860	500	22 억	22888	N	N	N	N
126	20250207	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10220	-420	5	-3.95	160691640	15597	32.56	10830	10830	10110	13830	7450	10640	10289.54	0.52	-969	11240	10940	10700	10400	10160	10820	10280	22	3190	500	6590	10	1	4430614	453	-7.26	4.86	12	0.35	-1407.00	2101.00	25000	20240126	-59.12	7610	20241209	34.30	11070	-7.68	20250205	8090	26.33	20250102	22000	-53.55	20240216	7610	34.30	20241209	0.32	N	417860	500	22 억	22888	N	N	N	N
127	20250207	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10290	-350	5	-3.29	148206350	14375	30.00	10830	10830	10110	13830	7450	10640	10295.96	0.52	-790	11240	10940	10700	10400	10160	10820	10280	22	3190	500	6590	10	1	4430614	456	-7.31	4.90	12	0.32	-1407.00	2101.00	25000	20240126	-58.84	7610	20241209	35.22	11070	-7.05	20250205	8090	27.19	20250102	22000	-53.23	20240216	7610	35.22	20241209	0.32	N	417860	500	22 억	22888	N	N	N	N
128	20250207	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	-490	5	-4.61	132328620	12821	26.76	10830	10830	10110	13830	7450	10640	10305.95	0.52	-565	11240	10940	10700	10400	10160	10820	10280	22	3190	500	6590	10	1	4430614	450	-7.21	4.83	12	0.29	-1407.00	2101.00	25000	20240126	-59.40	7610	20241209	33.38	11070	-8.31	20250205	8090	25.46	20250102	22000	-53.86	20240216	7610	33.38	20241209	0.32	N	417860	500	22 억	22888	N	N	N	N
129	20250207	091156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10460	-180	5	-1.69	61023220	5842	12.19	10830	10830	10110	13830	7450	10640	10423.89	0.52	372	11240	10940	10700	10400	10160	10820	10280	22	3190	500	6590	10	1	4430614	463	-7.43	4.98	12	0.13	-1407.00	2101.00	25000	20240126	-58.16	7610	20241209	37.45	11070	-5.51	20250205	8090	29.30	20250102	22000	-52.45	20240216	7610	37.45	20241209	0.32	N	417860	500	22 억	22888	N	N	N	N
130	20250206	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10640	-430	5	-3.88	507952670	47568	30.00	10980	11000	10460	14390	7750	11070	10673.68	0.61	-4082	11830	11450	10690	10310	9550	11640	10500	22	3320	500	6860	10	1	4430614	471	-7.56	5.06	12	1.07	-1407.00	2101.00	25000	20240126	-57.44	7610	20241209	39.82	11070	-3.88	20250205	8090	31.52	20250102	22000	-51.64	20240216	7610	39.82	20241209	0.32	N	417860	500	22 억	26969	N	N	N	N
131	20250206	151124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10540	-530	5	-4.79	489942360	45868	28.93	10980	11000	10460	14390	7750	11070	10676.62	0.61	-3950	11830	11450	10690	10310	9550	11640	10500	22	3320	500	6860	10	1	4430614	467	-7.49	5.02	12	1.04	-1407.00	2101.00	25000	20240126	-57.84	7610	20241209	38.50	11070	-4.79	20250205	8090	30.28	20250102	22000	-52.09	20240216	7610	38.50	20241209	0.32	N	417860	500	22 억	26969	N	N	N	N
132	20250206	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10540	-530	5	-4.79	435447020	40697	25.67	10980	11000	10460	14390	7750	11070	10694.41	0.61	-3250	11830	11450	10690	10310	9550	11640	10500	22	3320	500	6860	10	1	4430614	467	-7.49	5.02	12	0.92	-1407.00	2101.00	25000	20240126	-57.84	7610	20241209	38.50	11070	-4.79	20250205	8090	30.28	20250102	22000	-52.09	20240216	7610	38.50	20241209	0.32	N	417860	500	22 억	26969	N	N	N	N
133	20250206	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10570	-500	5	-4.52	427465840	39941	25.19	10980	11000	10460	14390	7750	11070	10697.04	0.61	-3148	11830	11450	10690	10310	9550	11640	10500	22	3320	500	6860	10	1	4430614	468	-7.51	5.03	12	0.90	-1407.00	2101.00	25000	20240126	-57.72	7610	20241209	38.90	11070	-4.52	20250205	8090	30.66	20250102	22000	-51.95	20240216	7610	38.90	20241209	0.32	N	417860	500	22 억	26969	N	N	N	N
134	20250206	121117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10580	-490	5	-4.43	411818800	38455	24.25	10980	11000	10460	14390	7750	11070	10703.61	0.61	-3203	11830	11450	10690	10310	9550	11640	10500	22	3320	500	6860	10	1	4430614	469	-7.52	5.04	12	0.87	-1407.00	2101.00	25000	20240126	-57.68	7610	20241209	39.03	11070	-4.43	20250205	8090	30.78	20250102	22000	-51.91	20240216	7610	39.03	20241209	0.32	N	417860	500	22 억	26969	N	N	N	N
135	20250206	111113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10560	-510	5	-4.61	371766880	34665	21.86	10980	11000	10460	14390	7750	11070	10718.71	0.61	-2692	11830	11450	10690	10310	9550	11640	10500	22	3320	500	6860	10	1	4430614	468	-7.51	5.03	12	0.78	-1407.00	2101.00	25000	20240126	-57.76	7610	20241209	38.76	11070	-4.61	20250205	8090	30.53	20250102	22000	-52.00	20240216	7610	38.76	20241209	0.32	N	417860	500	22 억	26969	N	N	N	N
136	20250206	101112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10580	-490	5	-4.43	316716830	29436	18.56	10980	11000	10500	14390	7750	11070	10753.30	0.61	-2152	11830	11450	10690	10310	9550	11640	10500	22	3320	500	6860	10	1	4430614	469	-7.52	5.04	12	0.66	-1407.00	2101.00	25000	20240126	-57.68	7610	20241209	39.03	11070	-4.43	20250205	8090	30.78	20250102	22000	-51.91	20240216	7610	39.03	20241209	0.32	N	417860	500	22 억	26969	N	N	N	N
137	20250206	091125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10730	-340	5	-3.07	120544600	11165	7.04	10980	11000	10720	14390	7750	11070	10781.75	0.61	-559	11830	11450	10690	10310	9550	11640	10500	22	3320	500	6860	10	1	4430614	475	-7.63	5.11	12	0.25	-1407.00	2101.00	25000	20240126	-57.08	7610	20241209	41.00	11070	-3.07	20250205	8090	32.63	20250102	22000	-51.23	20240216	7610	41.00	20241209	0.32	N	417860	500	22 억	26969	N	N	N	N
138	20250205	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	11070	1160	2	11.71	1673029920	157076	549.41	10240	11070	9930	12880	6940	9910	10650.45	0.21	17673	10576	10242	9936	9602	9296	10090	9450	22	2970	500	6140	10	1	4430614	490	-7.87	5.27	12	3.55	-1407.00	2101.00	26350	20240123	-57.99	7610	20241209	45.47	11070	0.00	20250205	8090	36.84	20250102	22000	-49.68	20240216	7610	45.47	20241209	0.35	N	417860	500	22 억	9289	N	N	N	N
139	20250205	151111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10980	1070	2	10.80	1542153380	145170	507.76	10240	10980	9930	12880	6940	9910	10623.09	0.21	16409	10576	10242	9936	9602	9296	10090	9450	22	2970	500	6140	10	1	4430614	486	-7.80	5.23	12	3.28	-1407.00	2101.00	26350	20240123	-58.33	7610	20241209	44.28	10980	0.00	20250205	8090	35.72	20250102	22000	-50.09	20240216	7610	44.28	20241209	0.35	N	417860	500	22 억	9289	N	N	N	N
140	20250205	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10750	840	2	8.48	1339072390	126465	442.34	10240	10900	9930	12880	6940	9910	10588.48	0.21	14462	10576	10242	9936	9602	9296	10090	9450	22	2970	500	6140	10	1	4430614	476	-7.64	5.12	12	2.85	-1407.00	2101.00	26350	20240123	-59.20	7610	20241209	41.26	10900	-1.38	20250205	8090	32.88	20250102	22000	-51.14	20240216	7610	41.26	20241209	0.35	N	417860	500	22 억	9289	N	N	N	N
141	20250205	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10770	860	2	8.68	1288357060	121725	425.76	10240	10900	9930	12880	6940	9910	10584.16	0.21	14417	10576	10242	9936	9602	9296	10090	9450	22	2970	500	6140	10	1	4430614	477	-7.65	5.13	12	2.75	-1407.00	2101.00	26350	20240123	-59.13	7610	20241209	41.52	10900	-1.19	20250205	8090	33.13	20250102	22000	-51.05	20240216	7610	41.52	20241209	0.35	N	417860	500	22 억	9289	N	N	N	N
142	20250205	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10470	560	2	5.65	1178162470	111415	389.70	10240	10900	9930	12880	6940	9910	10574.54	0.21	14597	10576	10242	9936	9602	9296	10090	9450	22	2970	500	6140	10	1	4430614	464	-7.44	4.98	12	2.51	-1407.00	2101.00	26350	20240123	-60.27	7610	20241209	37.58	10900	-3.94	20250205	8090	29.42	20250102	22000	-52.41	20240216	7610	37.58	20241209	0.35	N	417860	500	22 억	9289	N	N	N	N
143	20250205	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10540	630	2	6.36	1127145330	106559	372.71	10240	10900	9930	12880	6940	9910	10577.66	0.21	13643	10576	10242	9936	9602	9296	10090	9450	22	2970	500	6140	10	1	4430614	467	-7.49	5.02	12	2.41	-1407.00	2101.00	26350	20240123	-60.00	7610	20241209	38.50	10900	-3.30	20250205	8090	30.28	20250102	22000	-52.09	20240216	7610	38.50	20241209	0.35	N	417860	500	22 억	9289	N	N	N	N
144	20250205	101115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10740	830	2	8.38	659815890	63160	220.92	10240	10800	9930	12880	6940	9910	10446.74	0.21	7273	10576	10242	9936	9602	9296	10090	9450	22	2970	500	6140	10	1	4430614	476	-7.63	5.11	12	1.43	-1407.00	2101.00	26350	20240123	-59.24	7610	20241209	41.13	10800	-0.56	20250205	8090	32.76	20250102	22000	-51.18	20240216	7610	41.13	20241209	0.35	N	417860	500	22 억	9289	N	N	N	N
145	20250205	091127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10190	280	2	2.83	87601110	8646	30.24	10240	10250	9930	12880	6940	9910	10131.98	0.21	-21	10576	10242	9936	9602	9296	10090	9450	22	2970	500	6140	10	1	4430614	451	-7.24	4.85	12	0.20	-1407.00	2101.00	26350	20240123	-61.33	7610	20241209	33.90	10390	-1.92	20250131	8090	25.96	20250102	22000	-53.68	20240216	7610	33.90	20241209	0.35	N	417860	500	22 억	9289	N	N	N	N
146	20250204	161044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9910	-200	5	-1.98	285003830	28577	31.00	10270	10270	9630	13140	7080	10110	9973.18	0.21	-201	10563	10336	10003	9776	9443	10450	9890	22	3030	500	6260	10	1	4430614	439	-7.04	4.72	12	0.64	-1407.00	2101.00	26350	20240123	-62.39	7610	20241209	30.22	10390	-4.62	20250131	8090	22.50	20250102	22000	-54.95	20240216	7610	30.22	20241209	0.37	N	417860	500	22 억	9490	N	N	N	N
147	20250204	151058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9910	-200	5	-1.98	281118400	28185	30.57	10270	10270	9630	13140	7080	10110	9974.04	0.21	-194	10563	10336	10003	9776	9443	10450	9890	22	3030	500	6260	10	1	4430614	439	-7.04	4.72	12	0.64	-1407.00	2101.00	26350	20240123	-62.39	7610	20241209	30.22	10390	-4.62	20250131	8090	22.50	20250102	22000	-54.95	20240216	7610	30.22	20241209	0.37	N	417860	500	22 억	9490	N	N	N	N
148	20250204	141056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9890	-220	5	-2.18	265994770	26659	28.92	10270	10270	9630	13140	7080	10110	9977.67	0.21	-168	10563	10336	10003	9776	9443	10450	9890	22	3030	500	6260	10	1	4430614	438	-7.03	4.71	12	0.60	-1407.00	2101.00	26350	20240123	-62.47	7610	20241209	29.96	10390	-4.81	20250131	8090	22.25	20250102	22000	-55.05	20240216	7610	29.96	20241209	0.37	N	417860	500	22 억	9490	N	N	N	N
149	20250204	131100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9960	-150	5	-1.48	248977440	24942	27.06	10270	10270	9630	13140	7080	10110	9982.25	0.21	-66	10563	10336	10003	9776	9443	10450	9890	22	3030	500	6260	10	1	4430614	441	-7.08	4.74	12	0.56	-1407.00	2101.00	26350	20240123	-62.20	7610	20241209	30.88	10390	-4.14	20250131	8090	23.11	20250102	22000	-54.73	20240216	7610	30.88	20241209	0.37	N	417860	500	22 억	9490	N	N	N	N
150	20250204	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9990	-120	5	-1.19	233817600	23415	25.40	10270	10270	9630	13140	7080	10110	9985.80	0.21	-7	10563	10336	10003	9776	9443	10450	9890	22	3030	500	6260	10	1	4430614	443	-7.10	4.75	12	0.53	-1407.00	2101.00	26350	20240123	-62.09	7610	20241209	31.27	10390	-3.85	20250131	8090	23.49	20250102	22000	-54.59	20240216	7610	31.27	20241209	0.37	N	417860	500	22 억	9490	N	N	N	N
151	20250204	111051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10000	-110	5	-1.09	207022950	20724	22.48	10270	10270	9630	13140	7080	10110	9989.52	0.21	251	10563	10336	10003	9776	9443	10450	9890	22	3030	500	6260	10	1	4430614	443	-7.11	4.76	12	0.47	-1407.00	2101.00	26350	20240123	-62.05	7610	20241209	31.41	10390	-3.75	20250131	8090	23.61	20250102	22000	-54.55	20240216	7610	31.41	20241209	0.37	N	417860	500	22 억	9490	N	N	N	N
152	20250204	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9860	-250	5	-2.47	188740870	18898	20.50	10270	10270	9630	13140	7080	10110	9987.34	0.21	1108	10563	10336	10003	9776	9443	10450	9890	22	3030	500	6260	10	1	4430614	437	-7.01	4.69	12	0.43	-1407.00	2101.00	26350	20240123	-62.58	7610	20241209	29.57	10390	-5.10	20250131	8090	21.88	20250102	22000	-55.18	20240216	7610	29.57	20241209	0.37	N	417860	500	22 억	9490	N	N	N	N
153	20250204	091054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10030	-80	5	-0.79	72724670	7172	7.78	10270	10270	9980	13140	7080	10110	10140.09	0.21	885	10563	10336	10003	9776	9443	10450	9890	22	3030	500	6260	10	1	4430614	444	-7.13	4.77	12	0.16	-1407.00	2101.00	26350	20240123	-61.94	7610	20241209	31.80	10390	-3.46	20250131	8090	23.98	20250102	22000	-54.41	20240216	7610	31.80	20241209	0.37	N	417860	500	22 억	9490	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History