KissMeData/189690/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-15	5	-0.68	204469680	93417	82.54	2185	2220	2160	2870	1550	2210	2188.78	0.93	-20564	2276	2242	2211	2177	2146	2227	2162	137	660	500	1370	5	1	27321969	600	12.69	0.81	06	0.34	173.00	2722.00	3295	20240221	-33.38	1888	20241210	16.26	2245	-2.23	20250226	1971	11.36	20250123	3165	-30.65	20240229	1888	16.26	20241210	1.53	N	189690	500	136 억	254775	N	N	N	N
3	20250228	151005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-15	5	-0.68	188370890	86070	76.05	2185	2220	2160	2870	1550	2210	2188.57	0.93	-15515	2276	2242	2211	2177	2146	2227	2162	137	660	500	1370	5	1	27321969	600	12.69	0.81	06	0.32	173.00	2722.00	3295	20240221	-33.38	1888	20241210	16.26	2245	-2.23	20250226	1971	11.36	20250123	3165	-30.65	20240229	1888	16.26	20241210	1.53	N	189690	500	136 억	254775	N	N	N	N
4	20250228	141005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-35	5	-1.58	157421935	71833	63.47	2185	2220	2160	2870	1550	2210	2191.50	0.93	-12897	2276	2242	2211	2177	2146	2227	2162	137	660	500	1370	5	1	27321969	594	12.57	0.80	06	0.26	173.00	2722.00	3295	20240221	-33.99	1888	20241210	15.20	2245	-3.12	20250226	1971	10.35	20250123	3165	-31.28	20240229	1888	15.20	20241210	1.53	N	189690	500	136 억	254775	N	N	N	N
5	20250228	131000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	-45	5	-2.04	141763095	64658	57.13	2185	2220	2160	2870	1550	2210	2192.50	0.93	-12225	2276	2242	2211	2177	2146	2227	2162	137	660	500	1370	5	1	27321969	592	12.51	0.80	06	0.24	173.00	2722.00	3295	20240221	-34.29	1888	20241210	14.67	2245	-3.56	20250226	1971	9.84	20250123	3165	-31.60	20240229	1888	14.67	20241210	1.53	N	189690	500	136 억	254775	N	N	N	N
6	20250228	120956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-20	5	-0.90	118224240	53800	47.54	2185	2220	2170	2870	1550	2210	2197.47	0.93	-11064	2276	2242	2211	2177	2146	2227	2162	137	660	500	1370	5	1	27321969	598	12.66	0.80	06	0.20	173.00	2722.00	3295	20240221	-33.54	1888	20241210	16.00	2245	-2.45	20250226	1971	11.11	20250123	3165	-30.81	20240229	1888	16.00	20241210	1.53	N	189690	500	136 억	254775	N	N	N	N
7	20250228	110957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-10	5	-0.45	81225435	36861	32.57	2185	2220	2185	2870	1550	2210	2203.56	0.93	-3265	2276	2242	2211	2177	2146	2227	2162	137	660	500	1370	5	1	27321969	601	12.72	0.81	06	0.13	173.00	2722.00	3295	20240221	-33.23	1888	20241210	16.53	2245	-2.00	20250226	1971	11.62	20250123	3165	-30.49	20240229	1888	16.53	20241210	1.53	N	189690	500	136 억	254775	N	N	N	N
8	20250228	100956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	0	3	0.00	48622440	22067	19.50	2185	2220	2185	2870	1550	2210	2203.40	0.93	-1660	2276	2242	2211	2177	2146	2227	2162	137	660	500	1370	5	1	27321969	604	12.77	0.81	06	0.08	173.00	2722.00	3295	20240221	-32.93	1888	20241210	17.06	2245	-1.56	20250226	1971	12.13	20250123	3165	-30.17	20240229	1888	17.06	20241210	1.53	N	189690	500	136 억	254775	N	N	N	N
9	20250228	091000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-15	5	-0.68	10549525	4811	4.25	2185	2205	2185	2870	1550	2210	2192.75	0.93	221	2276	2242	2211	2177	2146	2227	2162	137	660	500	1370	5	1	27321969	600	12.69	0.81	06	0.02	173.00	2722.00	3295	20240221	-33.38	1888	20241210	16.26	2245	-2.23	20250226	1971	11.36	20250123	3165	-30.65	20240229	1888	16.26	20241210	1.53	N	189690	500	136 억	254775	N	N	N	N
10	20250227	160949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	-20	5	-0.90	248804695	113142	37.40	2230	2245	2180	2895	1565	2230	2199.03	0.94	-2003	2320	2275	2200	2155	2080	2297	2177	137	665	500	1380	5	1	27321969	604	12.77	0.81	06	0.41	173.00	2722.00	3295	20240221	-32.93	1888	20241210	17.06	2245	0.00	20250226	1971	12.13	20250123	3165	-30.17	20240229	1888	17.06	20241210	1.55	N	189690	500	136 억	255849	N	N	N	N
11	20250227	150949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-35	5	-1.57	227984310	103692	34.28	2230	2245	2180	2895	1565	2230	2198.67	0.94	2043	2320	2275	2200	2155	2080	2297	2177	137	665	500	1380	5	1	27321969	600	12.69	0.81	06	0.38	173.00	2722.00	3295	20240221	-33.38	1888	20241210	16.26	2245	0.00	20250226	1971	11.36	20250123	3165	-30.65	20240229	1888	16.26	20241210	1.55	N	189690	500	136 억	255849	N	N	N	N
12	20250227	140952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-45	5	-2.02	204358025	92952	30.73	2230	2245	2180	2895	1565	2230	2198.53	0.94	5370	2320	2275	2200	2155	2080	2297	2177	137	665	500	1380	5	1	27321969	597	12.63	0.80	06	0.34	173.00	2722.00	3295	20240221	-33.69	1888	20241210	15.73	2245	0.00	20250226	1971	10.86	20250123	3165	-30.96	20240229	1888	15.73	20241210	1.55	N	189690	500	136 억	255849	N	N	N	N
13	20250227	130949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-30	5	-1.35	179801265	81710	27.01	2230	2245	2180	2895	1565	2230	2200.48	0.94	5032	2320	2275	2200	2155	2080	2297	2177	137	665	500	1380	5	1	27321969	601	12.72	0.81	06	0.30	173.00	2722.00	3295	20240221	-33.23	1888	20241210	16.53	2245	0.00	20250226	1971	11.62	20250123	3165	-30.49	20240229	1888	16.53	20241210	1.55	N	189690	500	136 억	255849	N	N	N	N
14	20250227	120946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-30	5	-1.35	172725275	78497	25.95	2230	2245	2180	2895	1565	2230	2200.40	0.94	6468	2320	2275	2200	2155	2080	2297	2177	137	665	500	1380	5	1	27321969	601	12.72	0.81	06	0.29	173.00	2722.00	3295	20240221	-33.23	1888	20241210	16.53	2245	0.00	20250226	1971	11.62	20250123	3165	-30.49	20240229	1888	16.53	20241210	1.55	N	189690	500	136 억	255849	N	N	N	N
15	20250227	110955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-40	5	-1.79	157225460	71425	23.61	2230	2245	2180	2895	1565	2230	2201.27	0.94	6389	2320	2275	2200	2155	2080	2297	2177	137	665	500	1380	5	1	27321969	598	12.66	0.80	06	0.26	173.00	2722.00	3295	20240221	-33.54	1888	20241210	16.00	2245	0.00	20250226	1971	11.11	20250123	3165	-30.81	20240229	1888	16.00	20241210	1.55	N	189690	500	136 억	255849	N	N	N	N
16	20250227	101020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-35	5	-1.57	130432745	59161	19.56	2230	2245	2185	2895	1565	2230	2204.71	0.94	4103	2320	2275	2200	2155	2080	2297	2177	137	665	500	1380	5	1	27321969	600	12.69	0.81	06	0.22	173.00	2722.00	3295	20240221	-33.38	1888	20241210	16.26	2245	0.00	20250226	1971	11.36	20250123	3165	-30.65	20240229	1888	16.26	20241210	1.55	N	189690	500	136 억	255849	N	N	N	N
17	20250227	091028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	-5	5	-0.22	22866930	10339	3.42	2230	2230	2200	2895	1565	2230	2211.71	0.94	2999	2320	2275	2200	2155	2080	2297	2177	137	665	500	1380	5	1	27321969	608	12.86	0.82	06	0.04	173.00	2722.00	3295	20240221	-32.47	1888	20241210	17.85	2245	-0.89	20250226	1971	12.89	20250123	3165	-29.70	20240229	1888	17.85	20241210	1.55	N	189690	500	136 억	255849	N	N	N	N
18	20250226	160950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	100	2	4.69	660355170	298833	1049.35	2135	2245	2125	2765	1495	2130	2209.70	0.85	25629	2170	2150	2135	2115	2100	2142	2107	137	635	500	1320	5	1	27321969	609	12.89	0.82	06	1.09	173.00	2722.00	3295	20240221	-32.32	1888	20241210	18.11	2245	-0.67	20250226	1971	13.14	20250123	3165	-29.54	20240229	1888	18.11	20241210	1.71	N	189690	500	136 억	230947	N	N	N	N
19	20250226	150953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	110	2	5.16	611602425	276982	972.62	2135	2245	2125	2765	1495	2130	2208.09	0.85	27331	2170	2150	2135	2115	2100	2142	2107	137	635	500	1320	5	1	27321969	612	12.95	0.82	06	1.01	173.00	2722.00	3295	20240221	-32.02	1888	20241210	18.64	2245	-0.22	20250226	1971	13.65	20250123	3165	-29.23	20240229	1888	18.64	20241210	1.71	N	189690	500	136 억	230947	N	N	N	N
20	20250226	140952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	105	2	4.93	516270040	234223	822.47	2135	2245	2125	2765	1495	2130	2204.18	0.85	17909	2170	2150	2135	2115	2100	2142	2107	137	635	500	1320	5	1	27321969	611	12.92	0.82	06	0.86	173.00	2722.00	3295	20240221	-32.17	1888	20241210	18.38	2245	-0.45	20250226	1971	13.39	20250123	3165	-29.38	20240229	1888	18.38	20241210	1.71	N	189690	500	136 억	230947	N	N	N	N
21	20250226	130949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	110	2	5.16	384629525	175180	615.14	2135	2245	2125	2765	1495	2130	2195.62	0.85	13631	2170	2150	2135	2115	2100	2142	2107	137	635	500	1320	5	1	27321969	612	12.95	0.82	06	0.64	173.00	2722.00	3295	20240221	-32.02	1888	20241210	18.64	2245	-0.22	20250226	1971	13.65	20250123	3165	-29.23	20240229	1888	18.64	20241210	1.71	N	189690	500	136 억	230947	N	N	N	N
22	20250226	120950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	80	2	3.76	295718230	135217	474.81	2135	2215	2125	2765	1495	2130	2186.99	0.85	16323	2170	2150	2135	2115	2100	2142	2107	137	635	500	1320	5	1	27321969	604	12.77	0.81	06	0.49	173.00	2722.00	3295	20240221	-32.93	1888	20241210	17.06	2215	-0.23	20250226	1971	12.13	20250123	3165	-30.17	20240229	1888	17.06	20241210	1.71	N	189690	500	136 억	230947	N	N	N	N
23	20250226	110948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	65	2	3.05	215394540	98726	346.67	2135	2215	2125	2765	1495	2130	2181.74	0.85	14471	2170	2150	2135	2115	2100	2142	2107	137	635	500	1320	5	1	27321969	600	12.69	0.81	06	0.36	173.00	2722.00	3295	20240221	-33.38	1888	20241210	16.26	2215	-0.90	20250226	1971	11.36	20250123	3165	-30.65	20240229	1888	16.26	20241210	1.71	N	189690	500	136 억	230947	N	N	N	N
24	20250226	100946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	10	2	0.47	12188620	5716	20.07	2135	2140	2125	2765	1495	2130	2132.37	0.85	-288	2170	2150	2135	2115	2100	2142	2107	137	635	500	1320	5	1	27321969	585	12.37	0.79	06	0.02	173.00	2722.00	3295	20240221	-35.05	1888	20241210	13.35	2200	-2.73	20250221	1971	8.57	20250123	3165	-32.39	20240229	1888	13.35	20241210	1.71	N	189690	500	136 억	230947	N	N	N	N
25	20250226	090956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	5	2	0.23	717350	336	1.18	2135	2135	2130	2765	1495	2130	2134.97	0.85	-143	2170	2150	2135	2115	2100	2142	2107	137	635	500	1320	5	1	27321969	583	12.34	0.78	06	0.00	173.00	2722.00	3295	20240221	-35.20	1888	20241210	13.08	2200	-2.95	20250221	1971	8.32	20250123	3165	-32.54	20240229	1888	13.08	20241210	1.71	N	189690	500	136 억	230947	N	N	N	N
26	20250225	160942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-10	5	-0.47	60318775	28290	28.00	2145	2155	2120	2780	1500	2140	2132.16	0.84	1629	2176	2157	2141	2122	2106	2150	2115	137	640	500	1320	5	1	27321969	582	12.31	0.78	06	0.10	173.00	2722.00	3295	20240221	-35.36	1888	20241210	12.82	2200	-3.18	20250221	1971	8.07	20250123	3165	-32.70	20240229	1888	12.82	20241210	1.59	N	189690	500	136 억	229318	N	N	N	N
27	20250225	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	55071800	25827	25.57	2145	2155	2120	2780	1500	2140	2132.33	0.84	2979	2176	2157	2141	2122	2106	2150	2115	137	640	500	1320	5	1	27321969	585	12.37	0.79	06	0.09	173.00	2722.00	3295	20240221	-35.05	1888	20241210	13.35	2200	-2.73	20250221	1971	8.57	20250123	3165	-32.39	20240229	1888	13.35	20241210	1.59	N	189690	500	136 억	229318	N	N	N	N
28	20250225	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	51555285	24179	23.93	2145	2155	2120	2780	1500	2140	2132.23	0.84	3835	2176	2157	2141	2122	2106	2150	2115	137	640	500	1320	5	1	27321969	585	12.37	0.79	06	0.09	173.00	2722.00	3295	20240221	-35.05	1888	20241210	13.35	2200	-2.73	20250221	1971	8.57	20250123	3165	-32.39	20240229	1888	13.35	20241210	1.59	N	189690	500	136 억	229318	N	N	N	N
29	20250225	130946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	50519370	23693	23.45	2145	2155	2120	2780	1500	2140	2132.25	0.84	3846	2176	2157	2141	2122	2106	2150	2115	137	640	500	1320	5	1	27321969	585	12.37	0.79	06	0.09	173.00	2722.00	3295	20240221	-35.05	1888	20241210	13.35	2200	-2.73	20250221	1971	8.57	20250123	3165	-32.39	20240229	1888	13.35	20241210	1.59	N	189690	500	136 억	229318	N	N	N	N
30	20250225	120943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	50260480	23572	23.33	2145	2155	2120	2780	1500	2140	2132.21	0.84	3856	2176	2157	2141	2122	2106	2150	2115	137	640	500	1320	5	1	27321969	585	12.37	0.79	06	0.09	173.00	2722.00	3295	20240221	-35.05	1888	20241210	13.35	2200	-2.73	20250221	1971	8.57	20250123	3165	-32.39	20240229	1888	13.35	20241210	1.59	N	189690	500	136 억	229318	N	N	N	N
31	20250225	110941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	30227190	14160	14.02	2145	2155	2120	2780	1500	2140	2134.69	0.84	3712	2176	2157	2141	2122	2106	2150	2115	137	640	500	1320	5	1	27321969	585	12.37	0.79	06	0.05	173.00	2722.00	3295	20240221	-35.05	1888	20241210	13.35	2200	-2.73	20250221	1971	8.57	20250123	3165	-32.39	20240229	1888	13.35	20241210	1.59	N	189690	500	136 억	229318	N	N	N	N
32	20250225	100940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	28053135	13142	13.01	2145	2155	2120	2780	1500	2140	2134.62	0.84	3712	2176	2157	2141	2122	2106	2150	2115	137	640	500	1320	5	1	27321969	585	12.37	0.79	06	0.05	173.00	2722.00	3295	20240221	-35.05	1888	20241210	13.35	2200	-2.73	20250221	1971	8.57	20250123	3165	-32.39	20240229	1888	13.35	20241210	1.59	N	189690	500	136 억	229318	N	N	N	N
33	20250225	090946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	0	3	0.00	12173750	5687	5.63	2145	2155	2140	2780	1500	2140	2140.63	0.84	3800	2176	2157	2141	2122	2106	2150	2115	137	640	500	1320	5	1	27321969	585	12.37	0.79	06	0.02	173.00	2722.00	3295	20240221	-35.05	1888	20241210	13.35	2200	-2.73	20250221	1971	8.57	20250123	3165	-32.39	20240229	1888	13.35	20241210	1.59	N	189690	500	136 억	229318	N	N	N	N
34	20250224	160935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	-25	5	-1.15	216081795	101020	43.33	2155	2160	2125	2810	1520	2165	2138.99	0.81	6677	2248	2206	2158	2116	2068	2227	2137	137	645	500	1340	5	1	27321969	585	12.37	0.79	06	0.37	173.00	2722.00	3295	20240221	-35.05	1888	20241210	13.35	2200	-2.73	20250221	1971	8.57	20250123	3165	-32.39	20240229	1888	13.35	20241210	1.60	N	189690	500	136 억	221489	N	N	N	N
35	20250224	150934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-15	5	-0.69	200085570	93555	40.13	2155	2160	2125	2810	1520	2165	2138.69	0.81	7290	2248	2206	2158	2116	2068	2227	2137	137	645	500	1340	5	1	27321969	587	12.43	0.79	06	0.34	173.00	2722.00	3295	20240221	-34.75	1888	20241210	13.88	2200	-2.27	20250221	1971	9.08	20250123	3165	-32.07	20240229	1888	13.88	20241210	1.60	N	189690	500	136 억	221489	N	N	N	N
36	20250224	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-15	5	-0.69	190120145	88909	38.14	2155	2160	2125	2810	1520	2165	2138.37	0.81	7442	2248	2206	2158	2116	2068	2227	2137	137	645	500	1340	5	1	27321969	587	12.43	0.79	06	0.33	173.00	2722.00	3295	20240221	-34.75	1888	20241210	13.88	2200	-2.27	20250221	1971	9.08	20250123	3165	-32.07	20240229	1888	13.88	20241210	1.60	N	189690	500	136 억	221489	N	N	N	N
37	20250224	130935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	-30	5	-1.39	181773595	85005	36.46	2155	2160	2125	2810	1520	2165	2138.39	0.81	7909	2248	2206	2158	2116	2068	2227	2137	137	645	500	1340	5	1	27321969	583	12.34	0.78	06	0.31	173.00	2722.00	3295	20240221	-35.20	1888	20241210	13.08	2200	-2.95	20250221	1971	8.32	20250123	3165	-32.54	20240229	1888	13.08	20241210	1.60	N	189690	500	136 억	221489	N	N	N	N
38	20250224	120931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-5	5	-0.23	111561615	52064	22.33	2155	2160	2125	2810	1520	2165	2142.78	0.81	-8017	2248	2206	2158	2116	2068	2227	2137	137	645	500	1340	5	1	27321969	590	12.49	0.79	06	0.19	173.00	2722.00	3295	20240221	-34.45	1888	20241210	14.41	2200	-1.82	20250221	1971	9.59	20250123	3165	-31.75	20240229	1888	14.41	20241210	1.60	N	189690	500	136 억	221489	N	N	N	N
39	20250224	110929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-10	5	-0.46	82039680	38321	16.44	2155	2160	2125	2810	1520	2165	2140.85	0.81	-13535	2248	2206	2158	2116	2068	2227	2137	137	645	500	1340	5	1	27321969	589	12.46	0.79	06	0.14	173.00	2722.00	3295	20240221	-34.60	1888	20241210	14.14	2200	-2.05	20250221	1971	9.34	20250123	3165	-31.91	20240229	1888	14.14	20241210	1.60	N	189690	500	136 억	221489	N	N	N	N
40	20250224	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-20	5	-0.92	68933390	32211	13.82	2155	2155	2125	2810	1520	2165	2140.06	0.81	-13706	2248	2206	2158	2116	2068	2227	2137	137	645	500	1340	5	1	27321969	586	12.40	0.79	06	0.12	173.00	2722.00	3295	20240221	-34.90	1888	20241210	13.61	2200	-2.50	20250221	1971	8.83	20250123	3165	-32.23	20240229	1888	13.61	20241210	1.60	N	189690	500	136 억	221489	N	N	N	N
41	20250224	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-15	5	-0.69	28259145	13206	5.66	2155	2155	2125	2810	1520	2165	2139.87	0.81	-6685	2248	2206	2158	2116	2068	2227	2137	137	645	500	1340	5	1	27321969	587	12.43	0.79	06	0.05	173.00	2722.00	3295	20240221	-34.75	1888	20241210	13.88	2200	-2.27	20250221	1971	9.08	20250123	3165	-32.07	20240229	1888	13.88	20241210	1.60	N	189690	500	136 억	221489	N	N	N	N
42	20250221	160927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	50	2	2.36	502781115	232736	418.06	2115	2200	2110	2745	1485	2115	2160.30	0.68	36965	2148	2131	2118	2101	2088	2140	2110	137	630	500	1310	5	1	27321969	592	12.51	0.80	06	0.85	173.00	2722.00	3295	20240221	-34.29	1888	20241210	14.67	2200	-1.59	20250221	1971	9.84	20250123	3295	-34.29	20240221	1888	14.67	20241210	1.60	N	189690	500	136 억	185335	N	N	N	N
43	20250221	150931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	50	2	2.36	426190855	196953	353.79	2115	2200	2110	2745	1485	2115	2163.92	0.68	33635	2148	2131	2118	2101	2088	2140	2110	137	630	500	1310	5	1	27321969	592	12.51	0.80	06	0.72	173.00	2722.00	3295	20240221	-34.29	1888	20241210	14.67	2200	-1.59	20250221	1971	9.84	20250123	3295	-34.29	20240221	1888	14.67	20241210	1.60	N	189690	500	136 억	185335	N	N	N	N
44	20250221	140930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	80	2	3.78	313611065	145265	260.94	2115	2200	2110	2745	1485	2115	2158.89	0.68	24189	2148	2131	2118	2101	2088	2140	2110	137	630	500	1310	5	1	27321969	600	12.69	0.81	06	0.53	173.00	2722.00	3295	20240221	-33.38	1888	20241210	16.26	2200	-0.23	20250221	1971	11.36	20250123	3295	-33.38	20240221	1888	16.26	20241210	1.60	N	189690	500	136 억	185335	N	N	N	N
45	20250221	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	15	2	0.71	60240820	28378	50.98	2115	2135	2110	2745	1485	2115	2122.80	0.68	4983	2148	2131	2118	2101	2088	2140	2110	137	630	500	1310	5	1	27321969	582	12.31	0.78	06	0.10	173.00	2722.00	3295	20240221	-35.36	1888	20241210	12.82	2165	-1.62	20250108	1971	8.07	20250123	3295	-35.36	20240221	1888	12.82	20241210	1.60	N	189690	500	136 억	185335	N	N	N	N
46	20250221	120930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	15	2	0.71	52929180	24942	44.80	2115	2135	2110	2745	1485	2115	2122.09	0.68	4983	2148	2131	2118	2101	2088	2140	2110	137	630	500	1310	5	1	27321969	582	12.31	0.78	06	0.09	173.00	2722.00	3295	20240221	-35.36	1888	20241210	12.82	2165	-1.62	20250108	1971	8.07	20250123	3295	-35.36	20240221	1888	12.82	20241210	1.60	N	189690	500	136 억	185335	N	N	N	N
47	20250221	110926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	10	2	0.47	46518495	21931	39.39	2115	2130	2110	2745	1485	2115	2121.13	0.68	4821	2148	2131	2118	2101	2088	2140	2110	137	630	500	1310	5	1	27321969	581	12.28	0.78	06	0.08	173.00	2722.00	3295	20240221	-35.51	1888	20241210	12.55	2165	-1.85	20250108	1971	7.81	20250123	3295	-35.51	20240221	1888	12.55	20241210	1.60	N	189690	500	136 억	185335	N	N	N	N
48	20250221	100928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	5	2	0.24	17244175	8132	14.61	2115	2130	2110	2745	1485	2115	2120.53	0.68	2111	2148	2131	2118	2101	2088	2140	2110	137	630	500	1310	5	1	27321969	579	12.25	0.78	06	0.03	173.00	2722.00	3295	20240221	-35.66	1888	20241210	12.29	2165	-2.08	20250108	1971	7.56	20250123	3295	-35.66	20240221	1888	12.29	20241210	1.60	N	189690	500	136 억	185335	N	N	N	N
49	20250221	090931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-5	5	-0.24	3545030	1676	3.01	2115	2125	2110	2745	1485	2115	2115.17	0.68	-184	2148	2131	2118	2101	2088	2140	2110	137	630	500	1310	5	1	27321969	576	12.20	0.78	06	0.01	173.00	2722.00	3295	20240221	-35.96	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.60	N	189690	500	136 억	185335	N	N	N	N
50	20250220	160924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	15	2	0.71	117453400	55426	90.28	2105	2135	2105	2730	1470	2100	2119.10	0.67	-2663	2133	2116	2098	2081	2063	2107	2072	137	630	500	1300	5	1	27321969	578	12.23	0.78	06	0.20	173.00	2722.00	3295	20240221	-35.81	1888	20241210	12.02	2165	-2.31	20250108	1971	7.31	20250123	3295	-35.81	20240221	1888	12.02	20241210	1.61	N	189690	500	136 억	183182	N	N	N	N
51	20250220	150926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	20	2	0.95	114473290	54017	87.99	2105	2135	2105	2730	1470	2100	2119.21	0.67	-2808	2133	2116	2098	2081	2063	2107	2072	137	630	500	1300	5	1	27321969	579	12.25	0.78	06	0.20	173.00	2722.00	3295	20240221	-35.66	1888	20241210	12.29	2165	-2.08	20250108	1971	7.56	20250123	3295	-35.66	20240221	1888	12.29	20241210	1.61	N	189690	500	136 억	183182	N	N	N	N
52	20250220	140927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	25	2	1.19	109026140	51445	83.80	2105	2135	2105	2730	1470	2100	2119.28	0.67	-2955	2133	2116	2098	2081	2063	2107	2072	137	630	500	1300	5	1	27321969	581	12.28	0.78	06	0.19	173.00	2722.00	3295	20240221	-35.51	1888	20241210	12.55	2165	-1.85	20250108	1971	7.81	20250123	3295	-35.51	20240221	1888	12.55	20241210	1.61	N	189690	500	136 억	183182	N	N	N	N
53	20250220	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	30	2	1.43	98527535	46496	75.74	2105	2135	2105	2730	1470	2100	2119.05	0.67	-3497	2133	2116	2098	2081	2063	2107	2072	137	630	500	1300	5	1	27321969	582	12.31	0.78	06	0.17	173.00	2722.00	3295	20240221	-35.36	1888	20241210	12.82	2165	-1.62	20250108	1971	8.07	20250123	3295	-35.36	20240221	1888	12.82	20241210	1.61	N	189690	500	136 억	183182	N	N	N	N
54	20250220	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	15	2	0.71	54767705	25886	42.17	2105	2130	2105	2730	1470	2100	2115.73	0.67	-422	2133	2116	2098	2081	2063	2107	2072	137	630	500	1300	5	1	27321969	578	12.23	0.78	06	0.09	173.00	2722.00	3295	20240221	-35.81	1888	20241210	12.02	2165	-2.31	20250108	1971	7.31	20250123	3295	-35.81	20240221	1888	12.02	20241210	1.61	N	189690	500	136 억	183182	N	N	N	N
55	20250220	110925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	10	2	0.48	39747930	18781	30.59	2105	2130	2105	2730	1470	2100	2116.39	0.67	-668	2133	2116	2098	2081	2063	2107	2072	137	630	500	1300	5	1	27321969	576	12.20	0.78	06	0.07	173.00	2722.00	3295	20240221	-35.96	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.61	N	189690	500	136 억	183182	N	N	N	N
56	20250220	100925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	15	2	0.71	35267975	16659	27.14	2105	2130	2105	2730	1470	2100	2117.05	0.67	-690	2133	2116	2098	2081	2063	2107	2072	137	630	500	1300	5	1	27321969	578	12.23	0.78	06	0.06	173.00	2722.00	3295	20240221	-35.81	1888	20241210	12.02	2165	-2.31	20250108	1971	7.31	20250123	3295	-35.81	20240221	1888	12.02	20241210	1.61	N	189690	500	136 억	183182	N	N	N	N
57	20250220	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	30	2	1.43	9399465	4428	7.21	2105	2130	2105	2730	1470	2100	2122.73	0.67	-285	2133	2116	2098	2081	2063	2107	2072	137	630	500	1300	5	1	27321969	582	12.31	0.78	06	0.02	173.00	2722.00	3295	20240221	-35.36	1888	20241210	12.82	2165	-1.62	20250108	1971	8.07	20250123	3295	-35.36	20240221	1888	12.82	20241210	1.61	N	189690	500	136 억	183182	N	N	N	N
58	20250219	160920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-5	5	-0.24	128872970	61347	160.13	2105	2115	2080	2735	1475	2105	2100.72	0.60	13057	2141	2122	2096	2077	2051	2110	2065	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.22	173.00	2722.00	3295	20240221	-36.27	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.64	N	189690	500	136 억	162966	N	N	N	N
59	20250219	150924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	0	3	0.00	122215905	58184	151.88	2105	2115	2080	2735	1475	2105	2100.51	0.60	13225	2141	2122	2096	2077	2051	2110	2065	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.21	173.00	2722.00	3295	20240221	-36.12	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.64	N	189690	500	136 억	162966	N	N	N	N
60	20250219	140920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	10	2	0.48	110842520	52790	137.80	2105	2115	2080	2735	1475	2105	2099.69	0.60	11522	2141	2122	2096	2077	2051	2110	2065	137	630	500	1300	5	1	27321969	578	12.23	0.78	06	0.19	173.00	2722.00	3295	20240221	-35.81	1888	20241210	12.02	2165	-2.31	20250108	1971	7.31	20250123	3295	-35.81	20240221	1888	12.02	20241210	1.64	N	189690	500	136 억	162966	N	N	N	N
61	20250219	130921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	0	3	0.00	60213045	28754	75.06	2105	2105	2080	2735	1475	2105	2094.08	0.60	1180	2141	2122	2096	2077	2051	2110	2065	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.11	173.00	2722.00	3295	20240221	-36.12	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.64	N	189690	500	136 억	162966	N	N	N	N
62	20250219	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-5	5	-0.24	55079735	26315	68.69	2105	2105	2080	2735	1475	2105	2093.09	0.60	1063	2141	2122	2096	2077	2051	2110	2065	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.10	173.00	2722.00	3295	20240221	-36.27	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.64	N	189690	500	136 억	162966	N	N	N	N
63	20250219	110921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-20	5	-0.95	44266625	21159	55.23	2105	2105	2080	2735	1475	2105	2092.09	0.60	632	2141	2122	2096	2077	2051	2110	2065	137	630	500	1300	5	1	27321969	570	12.05	0.77	06	0.08	173.00	2722.00	3295	20240221	-36.72	1888	20241210	10.43	2165	-3.70	20250108	1971	5.78	20250123	3295	-36.72	20240221	1888	10.43	20241210	1.64	N	189690	500	136 억	162966	N	N	N	N
64	20250219	100922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-20	5	-0.95	35435625	16935	44.21	2105	2105	2080	2735	1475	2105	2092.45	0.60	819	2141	2122	2096	2077	2051	2110	2065	137	630	500	1300	5	1	27321969	570	12.05	0.77	06	0.06	173.00	2722.00	3295	20240221	-36.72	1888	20241210	10.43	2165	-3.70	20250108	1971	5.78	20250123	3295	-36.72	20240221	1888	10.43	20241210	1.64	N	189690	500	136 억	162966	N	N	N	N
65	20250219	090922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-5	5	-0.24	1128525	539	1.41	2105	2105	2090	2735	1475	2105	2093.74	0.60	176	2141	2122	2096	2077	2051	2110	2065	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.00	173.00	2722.00	3295	20240221	-36.27	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.64	N	189690	500	136 억	162966	N	N	N	N
66	20250218	160918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-5	5	-0.24	80180525	38310	38.70	2115	2115	2070	2740	1480	2110	2092.94	0.59	1021	2136	2122	2096	2082	2056	2130	2090	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.14	173.00	2722.00	3295	20240221	-36.12	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.73	N	189690	500	136 억	161946	N	N	N	N
67	20250218	150920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-5	5	-0.24	76452435	36536	36.90	2115	2115	2070	2740	1480	2110	2092.52	0.59	1317	2136	2122	2096	2082	2056	2130	2090	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.13	173.00	2722.00	3295	20240221	-36.12	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.73	N	189690	500	136 억	161946	N	N	N	N
68	20250218	140921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-5	5	-0.24	61613425	29473	29.77	2115	2115	2070	2740	1480	2110	2090.50	0.59	731	2136	2122	2096	2082	2056	2130	2090	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.11	173.00	2722.00	3295	20240221	-36.12	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.73	N	189690	500	136 억	161946	N	N	N	N
69	20250218	130917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-10	5	-0.47	53479665	25588	25.85	2115	2115	2070	2740	1480	2110	2090.03	0.59	207	2136	2122	2096	2082	2056	2130	2090	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.09	173.00	2722.00	3295	20240221	-36.27	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.73	N	189690	500	136 억	161946	N	N	N	N
70	20250218	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-20	5	-0.95	52104170	24933	25.18	2115	2115	2070	2740	1480	2110	2089.77	0.59	208	2136	2122	2096	2082	2056	2130	2090	137	630	500	1300	5	1	27321969	571	12.08	0.77	06	0.09	173.00	2722.00	3295	20240221	-36.57	1888	20241210	10.70	2165	-3.46	20250108	1971	6.04	20250123	3295	-36.57	20240221	1888	10.70	20241210	1.73	N	189690	500	136 억	161946	N	N	N	N
71	20250218	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-20	5	-0.95	42122095	20179	20.38	2115	2115	2070	2740	1480	2110	2087.42	0.59	1751	2136	2122	2096	2082	2056	2130	2090	137	630	500	1300	5	1	27321969	571	12.08	0.77	06	0.07	173.00	2722.00	3295	20240221	-36.57	1888	20241210	10.70	2165	-3.46	20250108	1971	6.04	20250123	3295	-36.57	20240221	1888	10.70	20241210	1.73	N	189690	500	136 억	161946	N	N	N	N
72	20250218	100918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-5	5	-0.24	8839640	4189	4.23	2115	2115	2105	2740	1480	2110	2110.20	0.59	-510	2136	2122	2096	2082	2056	2130	2090	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.02	173.00	2722.00	3295	20240221	-36.12	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.73	N	189690	500	136 억	161946	N	N	N	N
73	20250218	090921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	0	3	0.00	993685	470	0.47	2115	2115	2110	2740	1480	2110	2114.22	0.59	-90	2136	2122	2096	2082	2056	2130	2090	137	630	500	1300	5	1	27321969	576	12.20	0.78	06	0.00	173.00	2722.00	3295	20240221	-35.96	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.73	N	189690	500	136 억	161946	N	N	N	N
74	20250217	160917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	15	2	0.72	207524020	98974	141.20	2095	2110	2070	2720	1470	2095	2096.75	0.57	5117	2155	2125	2090	2060	2025	2127	2062	137	625	500	1290	5	1	27321969	576	12.20	0.78	06	0.36	173.00	2722.00	3295	20240221	-35.96	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.81	N	189690	500	136 억	156807	N	N	N	N
75	20250217	150916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	10	2	0.48	185335150	88428	126.15	2095	2110	2070	2720	1470	2095	2095.89	0.57	-1732	2155	2125	2090	2060	2025	2127	2062	137	625	500	1290	5	1	27321969	575	12.17	0.77	06	0.32	173.00	2722.00	3295	20240221	-36.12	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.81	N	189690	500	136 억	156807	N	N	N	N
76	20250217	140915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	0	3	0.00	166216310	79313	113.15	2095	2110	2070	2720	1470	2095	2095.70	0.57	-3233	2155	2125	2090	2060	2025	2127	2062	137	625	500	1290	5	1	27321969	572	12.11	0.77	06	0.29	173.00	2722.00	3295	20240221	-36.42	1888	20241210	10.96	2165	-3.23	20250108	1971	6.29	20250123	3295	-36.42	20240221	1888	10.96	20241210	1.81	N	189690	500	136 억	156807	N	N	N	N
77	20250217	130919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	5	2	0.24	123156120	58677	83.71	2095	2110	2085	2720	1470	2095	2098.88	0.57	-3056	2155	2125	2090	2060	2025	2127	2062	137	625	500	1290	5	1	27321969	574	12.14	0.77	06	0.21	173.00	2722.00	3295	20240221	-36.27	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.81	N	189690	500	136 억	156807	N	N	N	N
78	20250217	120919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	10	2	0.48	110817000	52796	75.32	2095	2110	2085	2720	1470	2095	2098.97	0.57	-2071	2155	2125	2090	2060	2025	2127	2062	137	625	500	1290	5	1	27321969	575	12.17	0.77	06	0.19	173.00	2722.00	3295	20240221	-36.12	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.81	N	189690	500	136 억	156807	N	N	N	N
79	20250217	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	5	2	0.24	16789170	8026	11.45	2095	2110	2085	2720	1470	2095	2091.85	0.57	-2078	2155	2125	2090	2060	2025	2127	2062	137	625	500	1290	5	1	27321969	574	12.14	0.77	06	0.03	173.00	2722.00	3295	20240221	-36.27	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.81	N	189690	500	136 억	156807	N	N	N	N
80	20250217	100915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	5	2	0.24	11326305	5415	7.73	2095	2110	2085	2720	1470	2095	2091.65	0.57	-910	2155	2125	2090	2060	2025	2127	2062	137	625	500	1290	5	1	27321969	574	12.14	0.77	06	0.02	173.00	2722.00	3295	20240221	-36.27	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.81	N	189690	500	136 억	156807	N	N	N	N
81	20250217	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-5	5	-0.24	1794555	856	1.22	2095	2110	2090	2720	1470	2095	2096.44	0.57	8	2155	2125	2090	2060	2025	2127	2062	137	625	500	1290	5	1	27321969	571	12.08	0.77	06	0.00	173.00	2722.00	3295	20240221	-36.57	1888	20241210	10.70	2165	-3.46	20250108	1971	6.04	20250123	3295	-36.57	20240221	1888	10.70	20241210	1.81	N	189690	500	136 억	156807	N	N	N	N
82	20250214	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	-10	5	-0.48	145370885	69995	273.49	2095	2120	2055	2735	1475	2105	2076.88	0.59	-4011	2131	2117	2101	2087	2071	2120	2090	137	630	500	1300	5	1	27321969	572	12.11	0.77	06	0.26	173.00	2722.00	3295	20240221	-36.42	1888	20241210	10.96	2165	-3.23	20250108	1971	6.29	20250123	3295	-36.42	20240221	1888	10.96	20241210	1.88	N	189690	500	136 억	160808	N	N	N	N
83	20250214	150910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	-10	5	-0.48	144325225	69496	271.54	2095	2120	2055	2735	1475	2105	2076.74	0.59	-3986	2131	2117	2101	2087	2071	2120	2090	137	630	500	1300	5	1	27321969	572	12.11	0.77	06	0.25	173.00	2722.00	3295	20240221	-36.42	1888	20241210	10.96	2165	-3.23	20250108	1971	6.29	20250123	3295	-36.42	20240221	1888	10.96	20241210	1.88	N	189690	500	136 억	160808	N	N	N	N
84	20250214	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-15	5	-0.71	125464395	60466	236.26	2095	2120	2055	2735	1475	2105	2074.96	0.59	-2898	2131	2117	2101	2087	2071	2120	2090	137	630	500	1300	5	1	27321969	571	12.08	0.77	06	0.22	173.00	2722.00	3295	20240221	-36.57	1888	20241210	10.70	2165	-3.46	20250108	1971	6.04	20250123	3295	-36.57	20240221	1888	10.70	20241210	1.88	N	189690	500	136 억	160808	N	N	N	N
85	20250214	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	-15	5	-0.71	115240900	55552	217.06	2095	2120	2055	2735	1475	2105	2074.47	0.59	-2236	2131	2117	2101	2087	2071	2120	2090	137	630	500	1300	5	1	27321969	571	12.08	0.77	06	0.20	173.00	2722.00	3295	20240221	-36.57	1888	20241210	10.70	2165	-3.46	20250108	1971	6.04	20250123	3295	-36.57	20240221	1888	10.70	20241210	1.88	N	189690	500	136 억	160808	N	N	N	N
86	20250214	120911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	-30	5	-1.43	86841125	41832	163.45	2095	2120	2055	2735	1475	2105	2075.95	0.59	-1528	2131	2117	2101	2087	2071	2120	2090	137	630	500	1300	5	1	27321969	567	11.99	0.76	06	0.15	173.00	2722.00	3295	20240221	-37.03	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.88	N	189690	500	136 억	160808	N	N	N	N
87	20250214	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-20	5	-0.95	21700885	10351	40.44	2095	2120	2085	2735	1475	2105	2096.50	0.59	-1536	2131	2117	2101	2087	2071	2120	2090	137	630	500	1300	5	1	27321969	570	12.05	0.77	06	0.04	173.00	2722.00	3295	20240221	-36.72	1888	20241210	10.43	2165	-3.70	20250108	1971	5.78	20250123	3295	-36.72	20240221	1888	10.43	20241210	1.88	N	189690	500	136 억	160808	N	N	N	N
88	20250214	100909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-5	5	-0.24	20094730	9583	37.44	2095	2120	2090	2735	1475	2105	2096.91	0.59	-790	2131	2117	2101	2087	2071	2120	2090	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.04	173.00	2722.00	3295	20240221	-36.27	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.88	N	189690	500	136 억	160808	N	N	N	N
89	20250214	090913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	0	3	0.00	2867165	1365	5.33	2095	2120	2095	2735	1475	2105	2100.49	0.59	247	2131	2117	2101	2087	2071	2120	2090	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.00	173.00	2722.00	3295	20240221	-36.12	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.88	N	189690	500	136 억	160808	N	N	N	N
90	20250213	160903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-5	5	-0.24	53335170	25432	45.83	2105	2115	2085	2740	1480	2110	2097.17	0.58	1284	2150	2130	2105	2085	2060	2117	2072	137	630	500	1300	5	1	27321969	575	12.17	0.77	06	0.09	173.00	2722.00	3465	20240131	-39.25	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.78	N	189690	500	136 억	159525	N	N	N	N
91	20250213	150904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	0	3	0.00	49731380	23720	42.74	2105	2115	2085	2740	1480	2110	2096.60	0.58	1654	2150	2130	2105	2085	2060	2117	2072	137	630	500	1300	5	1	27321969	576	12.20	0.78	06	0.09	173.00	2722.00	3465	20240131	-39.11	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.78	N	189690	500	136 억	159525	N	N	N	N
92	20250213	140902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	0	3	0.00	42237975	20147	36.30	2105	2115	2085	2740	1480	2110	2096.49	0.58	1054	2150	2130	2105	2085	2060	2117	2072	137	630	500	1300	5	1	27321969	576	12.20	0.78	06	0.07	173.00	2722.00	3465	20240131	-39.11	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.78	N	189690	500	136 억	159525	N	N	N	N
93	20250213	130902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	0	3	0.00	40801165	19464	35.07	2105	2115	2085	2740	1480	2110	2096.24	0.58	1007	2150	2130	2105	2085	2060	2117	2072	137	630	500	1300	5	1	27321969	576	12.20	0.78	06	0.07	173.00	2722.00	3465	20240131	-39.11	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.78	N	189690	500	136 억	159525	N	N	N	N
94	20250213	120902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-10	5	-0.47	34032285	16250	29.28	2105	2110	2085	2740	1480	2110	2094.29	0.58	1061	2150	2130	2105	2085	2060	2117	2072	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.06	173.00	2722.00	3465	20240131	-39.39	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.78	N	189690	500	136 억	159525	N	N	N	N
95	20250213	110901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	0	3	0.00	14567305	6936	12.50	2105	2110	2090	2740	1480	2110	2100.25	0.58	15	2150	2130	2105	2085	2060	2117	2072	137	630	500	1300	5	1	27321969	576	12.20	0.78	06	0.03	173.00	2722.00	3465	20240131	-39.11	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.78	N	189690	500	136 억	159525	N	N	N	N
96	20250213	100902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-10	5	-0.47	9473300	4514	8.13	2105	2110	2095	2740	1480	2110	2098.65	0.58	15	2150	2130	2105	2085	2060	2117	2072	137	630	500	1300	5	1	27321969	574	12.14	0.77	06	0.02	173.00	2722.00	3465	20240131	-39.39	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.78	N	189690	500	136 억	159525	N	N	N	N
97	20250213	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	0	3	0.00	663220	315	0.57	2105	2110	2105	2740	1480	2110	2105.46	0.58	-11	2150	2130	2105	2085	2060	2117	2072	137	630	500	1300	5	1	27321969	576	12.20	0.78	06	0.00	173.00	2722.00	3465	20240131	-39.11	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.78	N	189690	500	136 억	159525	N	N	N	N
98	20250212	160856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-40	5	-1.86	115177150	54802	81.73	2115	2125	2080	2795	1505	2150	2101.67	0.60	-5018	2213	2181	2118	2086	2023	2197	2102	137	645	500	1330	5	1	27321969	576	12.20	0.78	06	0.20	173.00	2722.00	3465	20240131	-39.11	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.76	N	189690	500	136 억	164199	N	N	N	N
99	20250212	150853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-65	5	-3.02	100145785	47644	71.05	2115	2120	2085	2795	1505	2150	2101.96	0.60	-3170	2213	2181	2118	2086	2023	2197	2102	137	645	500	1330	5	1	27321969	570	12.05	0.77	06	0.17	173.00	2722.00	3465	20240131	-39.83	1888	20241210	10.43	2165	-3.70	20250108	1971	5.78	20250123	3295	-36.72	20240221	1888	10.43	20241210	1.76	N	189690	500	136 억	164199	N	N	N	N
100	20250212	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-50	5	-2.33	89742395	42668	63.63	2115	2120	2085	2795	1505	2150	2103.27	0.60	-1628	2213	2181	2118	2086	2023	2197	2102	137	645	500	1330	5	1	27321969	574	12.14	0.77	06	0.16	173.00	2722.00	3465	20240131	-39.39	1888	20241210	11.23	2165	-3.00	20250108	1971	6.54	20250123	3295	-36.27	20240221	1888	11.23	20241210	1.76	N	189690	500	136 억	164199	N	N	N	N
101	20250212	130858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	-55	5	-2.56	87597460	41643	62.10	2115	2120	2085	2795	1505	2150	2103.53	0.60	-1549	2213	2181	2118	2086	2023	2197	2102	137	645	500	1330	5	1	27321969	572	12.11	0.77	06	0.15	173.00	2722.00	3465	20240131	-39.54	1888	20241210	10.96	2165	-3.23	20250108	1971	6.29	20250123	3295	-36.42	20240221	1888	10.96	20241210	1.76	N	189690	500	136 억	164199	N	N	N	N
102	20250212	120854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	-45	5	-2.09	70737330	33584	50.08	2115	2120	2095	2795	1505	2150	2106.28	0.60	-1093	2213	2181	2118	2086	2023	2197	2102	137	645	500	1330	5	1	27321969	575	12.17	0.77	06	0.12	173.00	2722.00	3465	20240131	-39.25	1888	20241210	11.49	2165	-2.77	20250108	1971	6.80	20250123	3295	-36.12	20240221	1888	11.49	20241210	1.76	N	189690	500	136 억	164199	N	N	N	N
103	20250212	110853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-40	5	-1.86	60054395	28516	42.53	2115	2120	2095	2795	1505	2150	2105.99	0.60	-392	2213	2181	2118	2086	2023	2197	2102	137	645	500	1330	5	1	27321969	576	12.20	0.78	06	0.10	173.00	2722.00	3465	20240131	-39.11	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.76	N	189690	500	136 억	164199	N	N	N	N
104	20250212	100848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2120	-30	5	-1.40	21721385	10274	15.32	2115	2120	2100	2795	1505	2150	2114.21	0.60	-908	2213	2181	2118	2086	2023	2197	2102	137	645	500	1330	5	1	27321969	579	12.25	0.78	06	0.04	173.00	2722.00	3465	20240131	-38.82	1888	20241210	12.29	2165	-2.08	20250108	1971	7.56	20250123	3295	-35.66	20240221	1888	12.29	20241210	1.76	N	189690	500	136 억	164199	N	N	N	N
105	20250212	090835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	-40	5	-1.86	4651395	2202	3.28	2115	2115	2105	2795	1505	2150	2112.35	0.60	271	2213	2181	2118	2086	2023	2197	2102	137	645	500	1330	5	1	27321969	576	12.20	0.78	06	0.01	173.00	2722.00	3465	20240131	-39.11	1888	20241210	11.76	2165	-2.54	20250108	1971	7.05	20250123	3295	-35.96	20240221	1888	11.76	20241210	1.76	N	189690	500	136 억	164199	N	N	N	N
106	20250211	160858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	90	2	4.37	137433565	65266	152.82	2055	2150	2055	2675	1445	2060	2105.50	0.59	2278	2106	2082	2061	2037	2016	2072	2027	137	615	500	1270	5	1	27321969	587	12.43	0.79	06	0.24	173.00	2722.00	3620	20240129	-40.61	1888	20241210	13.88	2165	-0.69	20250108	1971	9.08	20250123	3295	-34.75	20240221	1888	13.88	20241210	1.77	N	189690	500	136 억	162269	N	N	N	N
107	20250211	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	10	2	0.49	54995190	26615	62.32	2055	2080	2055	2675	1445	2060	2066.32	0.59	2358	2106	2082	2061	2037	2016	2072	2027	137	615	500	1270	5	1	27321969	566	11.97	0.76	06	0.10	173.00	2722.00	3620	20240129	-42.82	1888	20241210	9.64	2165	-4.39	20250108	1971	5.02	20250123	3295	-37.18	20240221	1888	9.64	20241210	1.77	N	189690	500	136 억	162269	N	N	N	N
108	20250211	140858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	20	2	0.97	48112005	23291	54.54	2055	2080	2055	2675	1445	2060	2065.69	0.59	814	2106	2082	2061	2037	2016	2072	2027	137	615	500	1270	5	1	27321969	568	12.02	0.76	06	0.09	173.00	2722.00	3620	20240129	-42.54	1888	20241210	10.17	2165	-3.93	20250108	1971	5.53	20250123	3295	-36.87	20240221	1888	10.17	20241210	1.77	N	189690	500	136 억	162269	N	N	N	N
109	20250211	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	5	2	0.24	45359310	21967	51.44	2055	2080	2055	2675	1445	2060	2064.88	0.59	575	2106	2082	2061	2037	2016	2072	2027	137	615	500	1270	5	1	27321969	564	11.94	0.76	06	0.08	173.00	2722.00	3620	20240129	-42.96	1888	20241210	9.38	2165	-4.62	20250108	1971	4.77	20250123	3295	-37.33	20240221	1888	9.38	20241210	1.77	N	189690	500	136 억	162269	N	N	N	N
110	20250211	120855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	10	2	0.49	25402580	12307	28.82	2055	2080	2055	2675	1445	2060	2064.08	0.59	151	2106	2082	2061	2037	2016	2072	2027	137	615	500	1270	5	1	27321969	566	11.97	0.76	06	0.05	173.00	2722.00	3620	20240129	-42.82	1888	20241210	9.64	2165	-4.39	20250108	1971	5.02	20250123	3295	-37.18	20240221	1888	9.64	20241210	1.77	N	189690	500	136 억	162269	N	N	N	N
111	20250211	110857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	19730470	9573	22.42	2055	2075	2055	2675	1445	2060	2061.05	0.59	-148	2106	2082	2061	2037	2016	2072	2027	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.04	173.00	2722.00	3620	20240129	-42.68	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.77	N	189690	500	136 억	162269	N	N	N	N
112	20250211	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	5	2	0.24	14618105	7106	16.64	2055	2075	2055	2675	1445	2060	2057.15	0.59	-150	2106	2082	2061	2037	2016	2072	2027	137	615	500	1270	5	1	27321969	564	11.94	0.76	06	0.03	173.00	2722.00	3620	20240129	-42.96	1888	20241210	9.38	2165	-4.62	20250108	1971	4.77	20250123	3295	-37.33	20240221	1888	9.38	20241210	1.77	N	189690	500	136 억	162269	N	N	N	N
113	20250211	090901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	11185435	5442	12.74	2055	2075	2055	2675	1445	2060	2055.39	0.59	-352	2106	2082	2061	2037	2016	2072	2027	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.02	173.00	2722.00	3620	20240129	-42.68	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.77	N	189690	500	136 억	162269	N	N	N	N
114	20250210	160852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-25	5	-1.20	85880810	41678	168.20	2085	2085	2040	2710	1460	2085	2060.58	0.58	3355	2115	2100	2080	2065	2045	2102	2067	137	625	500	1290	5	1	27321969	563	11.91	0.76	06	0.15	173.00	2722.00	3815	20240126	-46.00	1888	20241210	9.11	2165	-4.85	20250108	1971	4.52	20250123	3295	-37.48	20240221	1888	9.11	20241210	1.74	N	189690	500	136 억	158915	N	N	N	N
115	20250210	150851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-15	5	-0.72	83451955	40500	163.44	2085	2085	2040	2710	1460	2085	2060.54	0.58	3453	2115	2100	2080	2065	2045	2102	2067	137	625	500	1290	5	1	27321969	566	11.97	0.76	06	0.15	173.00	2722.00	3815	20240126	-45.74	1888	20241210	9.64	2165	-4.39	20250108	1971	5.02	20250123	3295	-37.18	20240221	1888	9.64	20241210	1.74	N	189690	500	136 억	158915	N	N	N	N
116	20250210	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	-10	5	-0.48	81753535	39678	160.13	2085	2085	2040	2710	1460	2085	2060.42	0.58	2896	2115	2100	2080	2065	2045	2102	2067	137	625	500	1290	5	1	27321969	567	11.99	0.76	06	0.15	173.00	2722.00	3815	20240126	-45.61	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.74	N	189690	500	136 억	158915	N	N	N	N
117	20250210	130853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-15	5	-0.72	44046050	21426	86.47	2085	2085	2040	2710	1460	2085	2055.73	0.58	2750	2115	2100	2080	2065	2045	2102	2067	137	625	500	1290	5	1	27321969	566	11.97	0.76	06	0.08	173.00	2722.00	3815	20240126	-45.74	1888	20241210	9.64	2165	-4.39	20250108	1971	5.02	20250123	3295	-37.18	20240221	1888	9.64	20241210	1.74	N	189690	500	136 억	158915	N	N	N	N
118	20250210	120849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-5	5	-0.24	42348430	20606	83.16	2085	2085	2040	2710	1460	2085	2055.15	0.58	2690	2115	2100	2080	2065	2045	2102	2067	137	625	500	1290	5	1	27321969	568	12.02	0.76	06	0.08	173.00	2722.00	3815	20240126	-45.48	1888	20241210	10.17	2165	-3.93	20250108	1971	5.53	20250123	3295	-36.87	20240221	1888	10.17	20241210	1.74	N	189690	500	136 억	158915	N	N	N	N
119	20250210	110846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-5	5	-0.24	41576750	20235	81.66	2085	2085	2040	2710	1460	2085	2054.69	0.58	2690	2115	2100	2080	2065	2045	2102	2067	137	625	500	1290	5	1	27321969	568	12.02	0.76	06	0.07	173.00	2722.00	3815	20240126	-45.48	1888	20241210	10.17	2165	-3.93	20250108	1971	5.53	20250123	3295	-36.87	20240221	1888	10.17	20241210	1.74	N	189690	500	136 억	158915	N	N	N	N
120	20250210	100846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-15	5	-0.72	36533755	17803	71.85	2085	2085	2040	2710	1460	2085	2052.11	0.58	2690	2115	2100	2080	2065	2045	2102	2067	137	625	500	1290	5	1	27321969	566	11.97	0.76	06	0.07	173.00	2722.00	3815	20240126	-45.74	1888	20241210	9.64	2165	-4.39	20250108	1971	5.02	20250123	3295	-37.18	20240221	1888	9.64	20241210	1.74	N	189690	500	136 억	158915	N	N	N	N
121	20250210	090843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	-20	5	-0.96	2426280	1173	4.73	2085	2085	2060	2710	1460	2085	2068.44	0.58	249	2115	2100	2080	2065	2045	2102	2067	137	625	500	1290	5	1	27321969	564	11.94	0.76	06	0.00	173.00	2722.00	3815	20240126	-45.87	1888	20241210	9.38	2165	-4.62	20250108	1971	4.77	20250123	3295	-37.33	20240221	1888	9.38	20241210	1.74	N	189690	500	136 억	158915	N	N	N	N
122	20250207	160836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	5	2	0.24	51395170	24725	62.84	2085	2095	2060	2700	1460	2080	2078.64	0.58	568	2103	2091	2078	2066	2053	2085	2060	137	620	500	1280	5	1	27321969	570	12.05	0.77	06	0.09	173.00	2722.00	4020	20240125	-48.13	1888	20241210	10.43	2165	-3.70	20250108	1971	5.78	20250123	3295	-36.72	20240221	1888	10.43	20241210	1.73	N	189690	500	136 억	158347	N	N	N	N
123	20250207	150838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	-5	5	-0.24	46199210	22225	56.48	2085	2095	2060	2700	1460	2080	2078.70	0.58	697	2103	2091	2078	2066	2053	2085	2060	137	620	500	1280	5	1	27321969	567	11.99	0.76	06	0.08	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.73	N	189690	500	136 억	158347	N	N	N	N
124	20250207	140837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	-5	5	-0.24	26564570	12804	32.54	2085	2085	2060	2700	1460	2080	2074.71	0.58	-384	2103	2091	2078	2066	2053	2085	2060	137	620	500	1280	5	1	27321969	567	11.99	0.76	06	0.05	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.73	N	189690	500	136 억	158347	N	N	N	N
125	20250207	130835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-10	5	-0.48	21253145	10253	26.06	2085	2085	2060	2700	1460	2080	2072.87	0.58	-29	2103	2091	2078	2066	2053	2085	2060	137	620	500	1280	5	1	27321969	566	11.97	0.76	06	0.04	173.00	2722.00	4020	20240125	-48.51	1888	20241210	9.64	2165	-4.39	20250108	1971	5.02	20250123	3295	-37.18	20240221	1888	9.64	20241210	1.73	N	189690	500	136 억	158347	N	N	N	N
126	20250207	120834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-10	5	-0.48	18277820	8815	22.40	2085	2085	2060	2700	1460	2080	2073.49	0.58	28	2103	2091	2078	2066	2053	2085	2060	137	620	500	1280	5	1	27321969	566	11.97	0.76	06	0.03	173.00	2722.00	4020	20240125	-48.51	1888	20241210	9.64	2165	-4.39	20250108	1971	5.02	20250123	3295	-37.18	20240221	1888	9.64	20241210	1.73	N	189690	500	136 억	158347	N	N	N	N
127	20250207	110833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	-10	5	-0.48	13769290	6641	16.88	2085	2085	2060	2700	1460	2080	2073.38	0.58	522	2103	2091	2078	2066	2053	2085	2060	137	620	500	1280	5	1	27321969	566	11.97	0.76	06	0.02	173.00	2722.00	4020	20240125	-48.51	1888	20241210	9.64	2165	-4.39	20250108	1971	5.02	20250123	3295	-37.18	20240221	1888	9.64	20241210	1.73	N	189690	500	136 억	158347	N	N	N	N
128	20250207	100836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-20	5	-0.96	12990645	6264	15.92	2085	2085	2060	2700	1460	2080	2073.86	0.58	522	2103	2091	2078	2066	2053	2085	2060	137	620	500	1280	5	1	27321969	563	11.91	0.76	06	0.02	173.00	2722.00	4020	20240125	-48.76	1888	20241210	9.11	2165	-4.85	20250108	1971	4.52	20250123	3295	-37.48	20240221	1888	9.11	20241210	1.73	N	189690	500	136 억	158347	N	N	N	N
129	20250207	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	0	3	0.00	576435	277	0.70	2085	2085	2080	2700	1460	2080	2080.99	0.58	-122	2103	2091	2078	2066	2053	2085	2060	137	620	500	1280	5	1	27321969	568	12.02	0.76	06	0.00	173.00	2722.00	4020	20240125	-48.26	1888	20241210	10.17	2165	-3.93	20250108	1971	5.53	20250123	3295	-36.87	20240221	1888	10.17	20241210	1.73	N	189690	500	136 억	158347	N	N	N	N
130	20250206	160815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	5	2	0.24	81629640	39338	88.42	2085	2090	2065	2695	1455	2075	2075.08	0.57	2697	2098	2086	2068	2056	2038	2092	2062	137	620	500	1280	5	1	27321969	568	12.02	0.76	06	0.14	173.00	2722.00	4020	20240125	-48.26	1888	20241210	10.17	2165	-3.93	20250108	1971	5.53	20250123	3295	-36.87	20240221	1888	10.17	20241210	1.72	N	189690	500	136 억	155650	N	N	N	N
131	20250206	150819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	0	3	0.00	74764860	36028	80.98	2085	2090	2065	2695	1455	2075	2075.19	0.57	1745	2098	2086	2068	2056	2038	2092	2062	137	620	500	1280	5	1	27321969	567	11.99	0.76	06	0.13	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.72	N	189690	500	136 억	155650	N	N	N	N
132	20250206	140820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	0	3	0.00	53877935	25956	58.34	2085	2090	2065	2695	1455	2075	2075.74	0.57	753	2098	2086	2068	2056	2038	2092	2062	137	620	500	1280	5	1	27321969	567	11.99	0.76	06	0.10	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.72	N	189690	500	136 억	155650	N	N	N	N
133	20250206	130815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	0	3	0.00	31130860	14968	33.65	2085	2090	2065	2695	1455	2075	2079.83	0.57	12	2098	2086	2068	2056	2038	2092	2062	137	620	500	1280	5	1	27321969	567	11.99	0.76	06	0.05	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.72	N	189690	500	136 억	155650	N	N	N	N
134	20250206	120814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	10	2	0.48	19790125	9512	21.38	2085	2090	2065	2695	1455	2075	2080.54	0.57	-30	2098	2086	2068	2056	2038	2092	2062	137	620	500	1280	5	1	27321969	570	12.05	0.77	06	0.03	173.00	2722.00	4020	20240125	-48.13	1888	20241210	10.43	2165	-3.70	20250108	1971	5.78	20250123	3295	-36.72	20240221	1888	10.43	20241210	1.72	N	189690	500	136 억	155650	N	N	N	N
135	20250206	110809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	5	2	0.24	13574535	6524	14.66	2085	2090	2065	2695	1455	2075	2080.71	0.57	-90	2098	2086	2068	2056	2038	2092	2062	137	620	500	1280	5	1	27321969	568	12.02	0.76	06	0.02	173.00	2722.00	4020	20240125	-48.26	1888	20241210	10.17	2165	-3.93	20250108	1971	5.53	20250123	3295	-36.87	20240221	1888	10.17	20241210	1.72	N	189690	500	136 억	155650	N	N	N	N
136	20250206	100809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	5	2	0.24	11434885	5493	12.35	2085	2090	2070	2695	1455	2075	2081.72	0.57	-512	2098	2086	2068	2056	2038	2092	2062	137	620	500	1280	5	1	27321969	568	12.02	0.76	06	0.02	173.00	2722.00	4020	20240125	-48.26	1888	20241210	10.17	2165	-3.93	20250108	1971	5.53	20250123	3295	-36.87	20240221	1888	10.17	20241210	1.72	N	189690	500	136 억	155650	N	N	N	N
137	20250206	090820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	10	2	0.48	5284200	2533	5.69	2085	2090	2080	2695	1455	2075	2086.14	0.57	-172	2098	2086	2068	2056	2038	2092	2062	137	620	500	1280	5	1	27321969	570	12.05	0.77	06	0.01	173.00	2722.00	4020	20240125	-48.13	1888	20241210	10.43	2165	-3.70	20250108	1971	5.78	20250123	3295	-36.72	20240221	1888	10.43	20241210	1.72	N	189690	500	136 억	155650	N	N	N	N
138	20250205	160807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	91901375	44486	51.63	2050	2080	2050	2675	1445	2060	2065.85	0.54	8881	2130	2095	2065	2030	2000	2112	2047	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.16	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.73	N	189690	500	136 억	146412	N	N	N	N
139	20250205	150810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	5	2	0.24	85028840	41154	47.76	2050	2080	2050	2675	1445	2060	2066.11	0.54	8967	2130	2095	2065	2030	2000	2112	2047	137	615	500	1270	5	1	27321969	564	11.94	0.76	06	0.15	173.00	2722.00	4020	20240125	-48.63	1888	20241210	9.38	2165	-4.62	20250108	1971	4.77	20250123	3295	-37.33	20240221	1888	9.38	20241210	1.73	N	189690	500	136 억	146412	N	N	N	N
140	20250205	140808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	61714775	29886	34.68	2050	2075	2050	2675	1445	2060	2065.01	0.54	6908	2130	2095	2065	2030	2000	2112	2047	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.11	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.73	N	189690	500	136 억	146412	N	N	N	N
141	20250205	130808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	10	2	0.49	53887440	26104	30.29	2050	2075	2050	2675	1445	2060	2064.34	0.54	6815	2130	2095	2065	2030	2000	2112	2047	137	615	500	1270	5	1	27321969	566	11.97	0.76	06	0.10	173.00	2722.00	4020	20240125	-48.51	1888	20241210	9.64	2165	-4.39	20250108	1971	5.02	20250123	3295	-37.18	20240221	1888	9.64	20241210	1.73	N	189690	500	136 억	146412	N	N	N	N
142	20250205	120812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	47884295	23195	26.92	2050	2075	2050	2675	1445	2060	2064.42	0.54	5072	2130	2095	2065	2030	2000	2112	2047	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.08	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.73	N	189690	500	136 억	146412	N	N	N	N
143	20250205	110807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	44522410	21570	25.03	2050	2075	2050	2675	1445	2060	2064.09	0.54	4816	2130	2095	2065	2030	2000	2112	2047	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.08	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.73	N	189690	500	136 억	146412	N	N	N	N
144	20250205	100817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	15	2	0.73	34918430	16929	19.65	2050	2075	2050	2675	1445	2060	2062.64	0.54	4489	2130	2095	2065	2030	2000	2112	2047	137	615	500	1270	5	1	27321969	567	11.99	0.76	06	0.06	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.73	N	189690	500	136 억	146412	N	N	N	N
145	20250205	090820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	0	3	0.00	1938365	943	1.09	2050	2070	2050	2675	1445	2060	2055.53	0.54	-41	2130	2095	2065	2030	2000	2112	2047	137	615	500	1270	5	1	27321969	563	11.91	0.76	06	0.00	173.00	2722.00	4020	20240125	-48.76	1888	20241210	9.11	2165	-4.85	20250108	1971	4.52	20250123	3295	-37.48	20240221	1888	9.11	20241210	1.73	N	189690	500	136 억	146412	N	N	N	N
146	20250204	160749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	15	2	0.73	176318470	85550	213.16	2035	2100	2035	2655	1435	2045	2061.00	0.48	14653	2083	2064	2031	2012	1979	2073	2021	137	610	500	1260	5	1	27321969	563	11.91	0.76	06	0.31	173.00	2722.00	4020	20240125	-48.76	1888	20241210	9.11	2165	-4.85	20250108	1971	4.52	20250123	3295	-37.48	20240221	1888	9.11	20241210	1.73	N	189690	500	136 억	132130	N	N	N	N
147	20250204	150801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	15	2	0.73	163133650	79102	197.09	2035	2100	2035	2655	1435	2045	2062.32	0.48	14338	2083	2064	2031	2012	1979	2073	2021	137	610	500	1260	5	1	27321969	563	11.91	0.76	06	0.29	173.00	2722.00	4020	20240125	-48.76	1888	20241210	9.11	2165	-4.85	20250108	1971	4.52	20250123	3295	-37.48	20240221	1888	9.11	20241210	1.73	N	189690	500	136 억	132130	N	N	N	N
148	20250204	140800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	25	2	1.22	112645685	54429	135.62	2035	2100	2035	2655	1435	2045	2069.59	0.48	9461	2083	2064	2031	2012	1979	2073	2021	137	610	500	1260	5	1	27321969	566	11.97	0.76	06	0.20	173.00	2722.00	4020	20240125	-48.51	1888	20241210	9.64	2165	-4.39	20250108	1971	5.02	20250123	3295	-37.18	20240221	1888	9.64	20241210	1.73	N	189690	500	136 억	132130	N	N	N	N
149	20250204	130803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	30	2	1.47	104153065	50309	125.35	2035	2100	2035	2655	1435	2045	2070.27	0.48	8834	2083	2064	2031	2012	1979	2073	2021	137	610	500	1260	5	1	27321969	567	11.99	0.76	06	0.18	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.73	N	189690	500	136 억	132130	N	N	N	N
150	20250204	120810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	30	2	1.47	103049515	49776	124.02	2035	2100	2035	2655	1435	2045	2070.27	0.48	8410	2083	2064	2031	2012	1979	2073	2021	137	610	500	1260	5	1	27321969	567	11.99	0.76	06	0.18	173.00	2722.00	4020	20240125	-48.38	1888	20241210	9.90	2165	-4.16	20250108	1971	5.28	20250123	3295	-37.03	20240221	1888	9.90	20241210	1.73	N	189690	500	136 억	132130	N	N	N	N
151	20250204	110752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	35	2	1.71	96129265	46446	115.73	2035	2100	2035	2655	1435	2045	2069.70	0.48	10096	2083	2064	2031	2012	1979	2073	2021	137	610	500	1260	5	1	27321969	568	12.02	0.76	06	0.17	173.00	2722.00	4020	20240125	-48.26	1888	20241210	10.17	2165	-3.93	20250108	1971	5.53	20250123	3295	-36.87	20240221	1888	10.17	20241210	1.73	N	189690	500	136 억	132130	N	N	N	N
152	20250204	100758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	15	2	0.73	34253320	16651	41.49	2035	2075	2035	2655	1435	2045	2057.13	0.48	4386	2083	2064	2031	2012	1979	2073	2021	137	610	500	1260	5	1	27321969	563	11.91	0.76	06	0.06	173.00	2722.00	4020	20240125	-48.76	1888	20241210	9.11	2165	-4.85	20250108	1971	4.52	20250123	3295	-37.48	20240221	1888	9.11	20241210	1.73	N	189690	500	136 억	132130	N	N	N	N
153	20250204	090759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	10	2	0.49	4097445	2002	4.99	2035	2055	2035	2655	1435	2045	2046.68	0.48	515	2083	2064	2031	2012	1979	2073	2021	137	610	500	1260	5	1	27321969	561	11.88	0.75	06	0.01	173.00	2722.00	4020	20240125	-48.88	1888	20241210	8.85	2165	-5.08	20250108	1971	4.26	20250123	3295	-37.63	20240221	1888	8.85	20241210	1.73	N	189690	500	136 억	132130	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History