KissMeData/020180/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1195	-12	5	-0.99	488297490	408662	79.99	1207	1215	1180	1569	845	1207	1194.87	4.76	96843	1269	1238	1213	1182	1157	1225	1169	192	362	500	840	1	1	38428915	459	6.99	1.34	03	1.06	171.00	895.00	1395	20241220	-14.34	785	20241118	52.23	1244	-3.94	20250227	999	19.62	20250102	1395	-14.34	20241220	785	52.23	20241118	2.86	N	020180	500	192 억	1829256	N	N	N	N
3	20250228	150351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1193	-14	5	-1.16	463733297	388088	75.96	1207	1215	1180	1569	845	1207	1194.92	4.76	90671	1269	1238	1213	1182	1157	1225	1169	192	362	500	840	1	1	38428915	458	6.98	1.33	03	1.01	171.00	895.00	1395	20241220	-14.48	785	20241118	51.97	1244	-4.10	20250227	999	19.42	20250102	1395	-14.48	20241220	785	51.97	20241118	2.86	N	020180	500	192 억	1829256	N	N	N	N
4	20250228	140351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1190	-17	5	-1.41	408789150	342011	66.94	1207	1215	1180	1569	845	1207	1195.25	4.76	76832	1269	1238	1213	1182	1157	1225	1169	192	362	500	840	1	1	38428915	457	6.96	1.33	03	0.89	171.00	895.00	1395	20241220	-14.70	785	20241118	51.59	1244	-4.34	20250227	999	19.12	20250102	1395	-14.70	20241220	785	51.59	20241118	2.86	N	020180	500	192 억	1829256	N	N	N	N
5	20250228	130351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1195	-12	5	-0.99	353269910	295464	57.83	1207	1215	1180	1569	845	1207	1195.64	4.76	47395	1269	1238	1213	1182	1157	1225	1169	192	362	500	840	1	1	38428915	459	6.99	1.34	03	0.77	171.00	895.00	1395	20241220	-14.34	785	20241118	52.23	1244	-3.94	20250227	999	19.62	20250102	1395	-14.34	20241220	785	52.23	20241118	2.86	N	020180	500	192 억	1829256	N	N	N	N
6	20250228	120348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1198	-9	5	-0.75	316238050	264570	51.78	1207	1215	1180	1569	845	1207	1195.29	4.76	41304	1269	1238	1213	1182	1157	1225	1169	192	362	500	840	1	1	38428915	460	7.01	1.34	03	0.69	171.00	895.00	1395	20241220	-14.12	785	20241118	52.61	1244	-3.70	20250227	999	19.92	20250102	1395	-14.12	20241220	785	52.61	20241118	2.86	N	020180	500	192 억	1829256	N	N	N	N
7	20250228	110349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1197	-10	5	-0.83	287598534	240661	47.10	1207	1215	1180	1569	845	1207	1195.04	4.76	35322	1269	1238	1213	1182	1157	1225	1169	192	362	500	840	1	1	38428915	460	7.00	1.34	03	0.63	171.00	895.00	1395	20241220	-14.19	785	20241118	52.48	1244	-3.78	20250227	999	19.82	20250102	1395	-14.19	20241220	785	52.48	20241118	2.86	N	020180	500	192 억	1829256	N	N	N	N
8	20250228	100349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1197	-10	5	-0.83	132750289	111389	21.80	1207	1209	1180	1569	845	1207	1191.77	4.76	7718	1269	1238	1213	1182	1157	1225	1169	192	362	500	840	1	1	38428915	460	7.00	1.34	03	0.29	171.00	895.00	1395	20241220	-14.19	785	20241118	52.48	1244	-3.78	20250227	999	19.82	20250102	1395	-14.19	20241220	785	52.48	20241118	2.86	N	020180	500	192 억	1829256	N	N	N	N
9	20250228	090350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1196	-11	5	-0.91	4718531	3919	0.77	1207	1207	1196	1569	845	1207	1204.01	4.76	-2588	1269	1238	1213	1182	1157	1225	1169	192	362	500	840	1	1	38428915	460	6.99	1.34	03	0.01	171.00	895.00	1395	20241220	-14.27	785	20241118	52.36	1244	-3.86	20250227	999	19.72	20250102	1395	-14.27	20241220	785	52.36	20241118	2.86	N	020180	500	192 억	1829256	N	N	N	N
10	20250227	160348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1207	7	2	0.58	614834670	507479	191.71	1220	1244	1188	1560	840	1200	1211.55	4.72	18576	1234	1217	1204	1187	1174	1225	1195	192	360	500	840	1	1	38428915	464	7.06	1.35	03	1.32	171.00	895.00	1395	20241220	-13.48	785	20241118	53.76	1244	-2.97	20250227	999	20.82	20250102	1395	-13.48	20241220	785	53.76	20241118	2.88	N	020180	500	192 억	1815497	N	N	N	N
11	20250227	150346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1207	7	2	0.58	589584115	486526	183.80	1220	1244	1188	1560	840	1200	1211.82	4.72	10279	1234	1217	1204	1187	1174	1225	1195	192	360	500	840	1	1	38428915	464	7.06	1.35	03	1.27	171.00	895.00	1395	20241220	-13.48	785	20241118	53.76	1244	-2.97	20250227	999	20.82	20250102	1395	-13.48	20241220	785	53.76	20241118	2.88	N	020180	500	192 억	1815497	N	N	N	N
12	20250227	140348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1202	2	2	0.17	544889916	449339	169.75	1220	1244	1188	1560	840	1200	1212.65	4.72	-3328	1234	1217	1204	1187	1174	1225	1195	192	360	500	840	1	1	38428915	462	7.03	1.34	03	1.17	171.00	895.00	1395	20241220	-13.84	785	20241118	53.12	1244	-3.38	20250227	999	20.32	20250102	1395	-13.84	20241220	785	53.12	20241118	2.88	N	020180	500	192 억	1815497	N	N	N	N
13	20250227	130346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1193	-7	5	-0.58	482848924	397543	150.18	1220	1244	1188	1560	840	1200	1214.58	4.72	-25706	1234	1217	1204	1187	1174	1225	1195	192	360	500	840	1	1	38428915	458	6.98	1.33	03	1.03	171.00	895.00	1395	20241220	-14.48	785	20241118	51.97	1244	-4.10	20250227	999	19.42	20250102	1395	-14.48	20241220	785	51.97	20241118	2.88	N	020180	500	192 억	1815497	N	N	N	N
14	20250227	120346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1201	1	2	0.08	436525740	358806	135.55	1220	1244	1193	1560	840	1200	1216.61	4.72	-9584	1234	1217	1204	1187	1174	1225	1195	192	360	500	840	1	1	38428915	462	7.02	1.34	03	0.93	171.00	895.00	1395	20241220	-13.91	785	20241118	52.99	1244	-3.46	20250227	999	20.22	20250102	1395	-13.91	20241220	785	52.99	20241118	2.88	N	020180	500	192 억	1815497	N	N	N	N
15	20250227	110349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1208	8	2	0.67	384724343	315577	119.22	1220	1244	1200	1560	840	1200	1219.11	4.72	-2540	1234	1217	1204	1187	1174	1225	1195	192	360	500	840	1	1	38428915	464	7.06	1.35	03	0.82	171.00	895.00	1395	20241220	-13.41	785	20241118	53.89	1244	-2.89	20250227	999	20.92	20250102	1395	-13.41	20241220	785	53.89	20241118	2.88	N	020180	500	192 억	1815497	N	N	N	N
16	20250227	100400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1204	4	2	0.33	295952772	242401	91.57	1220	1244	1200	1560	840	1200	1220.92	4.72	32704	1234	1217	1204	1187	1174	1225	1195	192	360	500	840	1	1	38428915	463	7.04	1.35	03	0.63	171.00	895.00	1395	20241220	-13.69	785	20241118	53.38	1244	-3.22	20250227	999	20.52	20250102	1395	-13.69	20241220	785	53.38	20241118	2.88	N	020180	500	192 억	1815497	N	N	N	N
17	20250227	090357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1215	15	2	1.25	19473613	16027	6.05	1220	1220	1207	1560	840	1200	1215.05	4.72	-10963	1234	1217	1204	1187	1174	1225	1195	192	360	500	840	1	1	38428915	467	7.11	1.36	03	0.04	171.00	895.00	1395	20241220	-12.90	785	20241118	54.78	1221	-0.49	20250226	999	21.62	20250102	1395	-12.90	20241220	785	54.78	20241118	2.88	N	020180	500	192 억	1815497	N	N	N	N
18	20250226	160346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1200	-10	5	-0.83	313279593	260446	81.41	1192	1221	1191	1573	847	1210	1202.86	4.62	41459	1247	1228	1200	1181	1153	1238	1191	192	363	500	840	1	1	38428915	461	7.02	1.34	03	0.68	171.00	895.00	1395	20241220	-13.98	785	20241118	52.87	1221	-1.72	20250226	999	20.12	20250102	1395	-13.98	20241220	785	52.87	20241118	2.85	N	020180	500	192 억	1774038	N	N	N	N
19	20250226	150347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1206	-4	5	-0.33	282668827	234977	73.45	1192	1221	1191	1573	847	1210	1202.96	4.62	39570	1247	1228	1200	1181	1153	1238	1191	192	363	500	840	1	1	38428915	463	7.05	1.35	03	0.61	171.00	895.00	1395	20241220	-13.55	785	20241118	53.63	1221	-1.23	20250226	999	20.72	20250102	1395	-13.55	20241220	785	53.63	20241118	2.85	N	020180	500	192 억	1774038	N	N	N	N
20	20250226	140347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1207	-3	5	-0.25	242657244	201755	63.07	1192	1221	1191	1573	847	1210	1202.73	4.62	45196	1247	1228	1200	1181	1153	1238	1191	192	363	500	840	1	1	38428915	464	7.06	1.35	03	0.53	171.00	895.00	1395	20241220	-13.48	785	20241118	53.76	1221	-1.15	20250226	999	20.82	20250102	1395	-13.48	20241220	785	53.76	20241118	2.85	N	020180	500	192 억	1774038	N	N	N	N
21	20250226	130347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1199	-11	5	-0.91	197747665	164578	51.45	1192	1221	1191	1573	847	1210	1201.54	4.62	45250	1247	1228	1200	1181	1153	1238	1191	192	363	500	840	1	1	38428915	461	7.01	1.34	03	0.43	171.00	895.00	1395	20241220	-14.05	785	20241118	52.74	1221	-1.80	20250226	999	20.02	20250102	1395	-14.05	20241220	785	52.74	20241118	2.85	N	020180	500	192 억	1774038	N	N	N	N
22	20250226	120347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1207	-3	5	-0.25	149064720	124032	38.77	1192	1221	1191	1573	847	1210	1201.82	4.62	28337	1247	1228	1200	1181	1153	1238	1191	192	363	500	840	1	1	38428915	464	7.06	1.35	03	0.32	171.00	895.00	1395	20241220	-13.48	785	20241118	53.76	1221	-1.15	20250226	999	20.82	20250102	1395	-13.48	20241220	785	53.76	20241118	2.85	N	020180	500	192 억	1774038	N	N	N	N
23	20250226	110347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1207	-3	5	-0.25	110523913	91985	28.75	1192	1221	1191	1573	847	1210	1201.54	4.62	21711	1247	1228	1200	1181	1153	1238	1191	192	363	500	840	1	1	38428915	464	7.06	1.35	03	0.24	171.00	895.00	1395	20241220	-13.48	785	20241118	53.76	1221	-1.15	20250226	999	20.82	20250102	1395	-13.48	20241220	785	53.76	20241118	2.85	N	020180	500	192 억	1774038	N	N	N	N
24	20250226	100346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1199	-11	5	-0.91	90932293	75731	23.67	1192	1221	1191	1573	847	1210	1200.73	4.62	15661	1247	1228	1200	1181	1153	1238	1191	192	363	500	840	1	1	38428915	461	7.01	1.34	03	0.20	171.00	895.00	1395	20241220	-14.05	785	20241118	52.74	1221	-1.80	20250226	999	20.02	20250102	1395	-14.05	20241220	785	52.74	20241118	2.85	N	020180	500	192 억	1774038	N	N	N	N
25	20250226	090349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1194	-16	5	-1.32	10513189	8814	2.76	1192	1201	1191	1573	847	1210	1192.78	4.62	2135	1247	1228	1200	1181	1153	1238	1191	192	363	500	840	1	1	38428915	459	6.98	1.33	03	0.02	171.00	895.00	1395	20241220	-14.41	785	20241118	52.10	1219	-2.05	20250225	999	19.52	20250102	1395	-14.41	20241220	785	52.10	20241118	2.85	N	020180	500	192 억	1774038	N	N	N	N
26	20250225	160345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1210	3	2	0.25	382440448	318400	67.04	1201	1219	1172	1569	845	1207	1201.12	4.47	56955	1225	1216	1199	1190	1173	1220	1194	192	362	500	840	1	1	38428915	465	7.08	1.35	03	0.83	171.00	895.00	1395	20241220	-13.26	785	20241118	54.14	1219	-0.74	20250225	999	21.12	20250102	1395	-13.26	20241220	785	54.14	20241118	2.88	N	020180	500	192 억	1718986	N	N	N	N
27	20250225	150345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1200	-7	5	-0.58	345508646	287796	60.59	1201	1219	1172	1569	845	1207	1200.53	4.47	43814	1225	1216	1199	1190	1173	1220	1194	192	362	500	840	1	1	38428915	461	7.02	1.34	03	0.75	171.00	895.00	1395	20241220	-13.98	785	20241118	52.87	1219	-1.56	20250225	999	20.12	20250102	1395	-13.98	20241220	785	52.87	20241118	2.88	N	020180	500	192 억	1718986	N	N	N	N
28	20250225	140344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1204	-3	5	-0.25	274154440	228433	48.10	1201	1219	1172	1569	845	1207	1200.15	4.47	27141	1225	1216	1199	1190	1173	1220	1194	192	362	500	840	1	1	38428915	463	7.04	1.35	03	0.59	171.00	895.00	1395	20241220	-13.69	785	20241118	53.38	1219	-1.23	20250225	999	20.52	20250102	1395	-13.69	20241220	785	53.38	20241118	2.88	N	020180	500	192 억	1718986	N	N	N	N
29	20250225	130345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1200	-7	5	-0.58	194773097	162597	34.23	1201	1219	1172	1569	845	1207	1197.89	4.47	-7667	1225	1216	1199	1190	1173	1220	1194	192	362	500	840	1	1	38428915	461	7.02	1.34	03	0.42	171.00	895.00	1395	20241220	-13.98	785	20241118	52.87	1219	-1.56	20250225	999	20.12	20250102	1395	-13.98	20241220	785	52.87	20241118	2.88	N	020180	500	192 억	1718986	N	N	N	N
30	20250225	120344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1203	-4	5	-0.33	164940953	137697	28.99	1201	1219	1172	1569	845	1207	1197.85	4.47	248	1225	1216	1199	1190	1173	1220	1194	192	362	500	840	1	1	38428915	462	7.04	1.34	03	0.36	171.00	895.00	1395	20241220	-13.76	785	20241118	53.25	1219	-1.31	20250225	999	20.42	20250102	1395	-13.76	20241220	785	53.25	20241118	2.88	N	020180	500	192 억	1718986	N	N	N	N
31	20250225	110345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1201	-6	5	-0.50	132715700	110833	23.34	1201	1219	1172	1569	845	1207	1197.44	4.47	8416	1225	1216	1199	1190	1173	1220	1194	192	362	500	840	1	1	38428915	462	7.02	1.34	03	0.29	171.00	895.00	1395	20241220	-13.91	785	20241118	52.99	1219	-1.48	20250225	999	20.22	20250102	1395	-13.91	20241220	785	52.99	20241118	2.88	N	020180	500	192 억	1718986	N	N	N	N
32	20250225	100343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1199	-8	5	-0.66	100708026	84164	17.72	1201	1219	1172	1569	845	1207	1196.57	4.47	13180	1225	1216	1199	1190	1173	1220	1194	192	362	500	840	1	1	38428915	461	7.01	1.34	03	0.22	171.00	895.00	1395	20241220	-14.05	785	20241118	52.74	1219	-1.64	20250225	999	20.02	20250102	1395	-14.05	20241220	785	52.74	20241118	2.88	N	020180	500	192 억	1718986	N	N	N	N
33	20250225	090345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1193	-14	5	-1.16	13275273	11056	2.33	1201	1219	1172	1569	845	1207	1200.73	4.47	-3604	1225	1216	1199	1190	1173	1220	1194	192	362	500	840	1	1	38428915	458	6.98	1.33	03	0.03	171.00	895.00	1395	20241220	-14.48	785	20241118	51.97	1219	-2.13	20250225	999	19.42	20250102	1395	-14.48	20241220	785	51.97	20241118	2.88	N	020180	500	192 억	1718986	N	N	N	N
34	20250224	160342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1207	16	2	1.34	564751935	471095	81.83	1191	1208	1182	1548	834	1191	1198.80	4.39	24900	1230	1210	1180	1160	1130	1195	1145	192	357	500	830	1	1	38428915	464	7.06	1.35	03	1.23	171.00	895.00	1395	20241220	-13.48	785	20241118	53.76	1214	-0.58	20250220	999	20.82	20250102	1395	-13.48	20241220	785	53.76	20241118	3.16	N	020180	500	192 억	1685602	N	N	N	N
35	20250224	150341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1206	15	2	1.26	495957340	414039	71.92	1191	1208	1182	1548	834	1191	1197.85	4.39	19996	1230	1210	1180	1160	1130	1195	1145	192	357	500	830	1	1	38428915	463	7.05	1.35	03	1.08	171.00	895.00	1395	20241220	-13.55	785	20241118	53.63	1214	-0.66	20250220	999	20.72	20250102	1395	-13.55	20241220	785	53.63	20241118	3.16	N	020180	500	192 억	1685602	N	N	N	N
36	20250224	140342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1205	14	2	1.18	405901091	339162	58.92	1191	1208	1182	1548	834	1191	1196.78	4.39	-44	1230	1210	1180	1160	1130	1195	1145	192	357	500	830	1	1	38428915	463	7.05	1.35	03	0.88	171.00	895.00	1395	20241220	-13.62	785	20241118	53.50	1214	-0.74	20250220	999	20.62	20250102	1395	-13.62	20241220	785	53.50	20241118	3.16	N	020180	500	192 억	1685602	N	N	N	N
37	20250224	130342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1192	1	2	0.08	355721495	297299	51.64	1191	1208	1182	1548	834	1191	1196.51	4.39	-33309	1230	1210	1180	1160	1130	1195	1145	192	357	500	830	1	1	38428915	458	6.97	1.33	03	0.77	171.00	895.00	1395	20241220	-14.55	785	20241118	51.85	1214	-1.81	20250220	999	19.32	20250102	1395	-14.55	20241220	785	51.85	20241118	3.16	N	020180	500	192 억	1685602	N	N	N	N
38	20250224	120341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1195	4	2	0.34	307461204	256819	44.61	1191	1208	1182	1548	834	1191	1197.19	4.39	-34402	1230	1210	1180	1160	1130	1195	1145	192	357	500	830	1	1	38428915	459	6.99	1.34	03	0.67	171.00	895.00	1395	20241220	-14.34	785	20241118	52.23	1214	-1.57	20250220	999	19.62	20250102	1395	-14.34	20241220	785	52.23	20241118	3.16	N	020180	500	192 억	1685602	N	N	N	N
39	20250224	110340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1191	0	3	0.00	237218888	198238	34.44	1191	1208	1182	1548	834	1191	1196.64	4.39	-28253	1230	1210	1180	1160	1130	1195	1145	192	357	500	830	1	1	38428915	458	6.96	1.33	03	0.52	171.00	895.00	1395	20241220	-14.62	785	20241118	51.72	1214	-1.89	20250220	999	19.22	20250102	1395	-14.62	20241220	785	51.72	20241118	3.16	N	020180	500	192 억	1685602	N	N	N	N
40	20250224	100339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1191	0	3	0.00	194202724	162318	28.20	1191	1208	1182	1548	834	1191	1196.43	4.39	-23174	1230	1210	1180	1160	1130	1195	1145	192	357	500	830	1	1	38428915	458	6.96	1.33	03	0.42	171.00	895.00	1395	20241220	-14.62	785	20241118	51.72	1214	-1.89	20250220	999	19.22	20250102	1395	-14.62	20241220	785	51.72	20241118	3.16	N	020180	500	192 억	1685602	N	N	N	N
41	20250224	090342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1184	-7	5	-0.59	6241843	5258	0.91	1191	1191	1183	1548	834	1191	1187.11	4.39	-581	1230	1210	1180	1160	1130	1195	1145	192	357	500	830	1	1	38428915	455	6.92	1.32	03	0.01	171.00	895.00	1395	20241220	-15.13	785	20241118	50.83	1214	-2.47	20250220	999	18.52	20250102	1395	-15.13	20241220	785	50.83	20241118	3.16	N	020180	500	192 억	1685602	N	N	N	N
42	20250221	160340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1191	-5	5	-0.42	671658548	571645	34.15	1194	1200	1150	1554	838	1196	1174.92	4.27	46011	1272	1233	1175	1136	1078	1253	1156	192	358	500	830	1	1	38428915	458	6.96	1.33	03	1.49	171.00	895.00	1395	20241220	-14.62	785	20241118	51.72	1214	-1.89	20250220	999	19.22	20250102	1395	-14.62	20241220	785	51.72	20241118	3.10	N	020180	500	192 억	1639591	N	N	N	N
43	20250221	150342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1191	-5	5	-0.42	585359381	499305	29.83	1194	1197	1150	1554	838	1196	1172.35	4.27	41459	1272	1233	1175	1136	1078	1253	1156	192	358	500	830	1	1	38428915	458	6.96	1.33	03	1.30	171.00	895.00	1395	20241220	-14.62	785	20241118	51.72	1214	-1.89	20250220	999	19.22	20250102	1395	-14.62	20241220	785	51.72	20241118	3.10	N	020180	500	192 억	1639591	N	N	N	N
44	20250221	140340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1186	-10	5	-0.84	498642135	426195	25.46	1194	1194	1150	1554	838	1196	1169.99	4.27	29133	1272	1233	1175	1136	1078	1253	1156	192	358	500	830	1	1	38428915	456	6.94	1.33	03	1.11	171.00	895.00	1395	20241220	-14.98	785	20241118	51.08	1214	-2.31	20250220	999	18.72	20250102	1395	-14.98	20241220	785	51.08	20241118	3.10	N	020180	500	192 억	1639591	N	N	N	N
45	20250221	130340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1172	-24	5	-2.01	431074080	369128	22.05	1194	1194	1150	1554	838	1196	1167.82	4.27	20861	1272	1233	1175	1136	1078	1253	1156	192	358	500	830	1	1	38428915	450	6.85	1.31	03	0.96	171.00	895.00	1395	20241220	-15.99	785	20241118	49.30	1214	-3.46	20250220	999	17.32	20250102	1395	-15.99	20241220	785	49.30	20241118	3.10	N	020180	500	192 억	1639591	N	N	N	N
46	20250221	120341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1159	-37	5	-3.09	389714771	333647	19.93	1194	1194	1150	1554	838	1196	1168.05	4.27	10004	1272	1233	1175	1136	1078	1253	1156	192	358	500	830	1	1	38428915	445	6.78	1.29	03	0.87	171.00	895.00	1395	20241220	-16.92	785	20241118	47.64	1214	-4.53	20250220	999	16.02	20250102	1395	-16.92	20241220	785	47.64	20241118	3.10	N	020180	500	192 억	1639591	N	N	N	N
47	20250221	110339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1168	-28	5	-2.34	325073396	278088	16.61	1194	1194	1150	1554	838	1196	1168.96	4.27	22917	1272	1233	1175	1136	1078	1253	1156	192	358	500	830	1	1	38428915	449	6.83	1.31	03	0.72	171.00	895.00	1395	20241220	-16.27	785	20241118	48.79	1214	-3.79	20250220	999	16.92	20250102	1395	-16.27	20241220	785	48.79	20241118	3.10	N	020180	500	192 억	1639591	N	N	N	N
48	20250221	100340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1162	-34	5	-2.84	256221045	218883	13.08	1194	1194	1150	1554	838	1196	1170.58	4.27	15228	1272	1233	1175	1136	1078	1253	1156	192	358	500	830	1	1	38428915	447	6.80	1.30	03	0.57	171.00	895.00	1395	20241220	-16.70	785	20241118	48.03	1214	-4.28	20250220	999	16.32	20250102	1395	-16.70	20241220	785	48.03	20241118	3.10	N	020180	500	192 억	1639591	N	N	N	N
49	20250221	090340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1175	-21	5	-1.76	51961759	44076	2.63	1194	1194	1173	1554	838	1196	1178.91	4.27	-12386	1272	1233	1175	1136	1078	1253	1156	192	358	500	830	1	1	38428915	452	6.87	1.31	03	0.11	171.00	895.00	1395	20241220	-15.77	785	20241118	49.68	1214	-3.21	20250220	999	17.62	20250102	1395	-15.77	20241220	785	49.68	20241118	3.10	N	020180	500	192 억	1639591	N	N	N	N
50	20250220	160339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1196	70	2	6.22	1940329908	1657163	318.36	1127	1214	1117	1463	789	1126	1170.86	3.17	418940	1156	1140	1110	1094	1064	1149	1103	192	337	500	780	1	1	38428915	460	6.99	1.34	03	4.31	171.00	895.00	1395	20241220	-14.27	785	20241118	52.36	1214	-1.48	20250220	999	19.72	20250102	1395	-14.27	20241220	785	52.36	20241118	3.11	N	020180	500	192 억	1218244	N	N	N	N
51	20250220	150339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1189	63	2	5.60	1753118479	1499615	288.10	1127	1214	1117	1463	789	1126	1169.05	3.17	359600	1156	1140	1110	1094	1064	1149	1103	192	337	500	780	1	1	38428915	457	6.95	1.33	03	3.90	171.00	895.00	1395	20241220	-14.77	785	20241118	51.46	1214	-2.06	20250220	999	19.02	20250102	1395	-14.77	20241220	785	51.46	20241118	3.11	N	020180	500	192 억	1218244	N	N	N	N
52	20250220	140340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1190	64	2	5.68	1088306581	940841	180.75	1127	1190	1117	1463	789	1126	1156.74	3.17	233538	1156	1140	1110	1094	1064	1149	1103	192	337	500	780	1	1	38428915	457	6.96	1.33	03	2.45	171.00	895.00	1395	20241220	-14.70	785	20241118	51.59	1202	-1.00	20250122	999	19.12	20250102	1395	-14.70	20241220	785	51.59	20241118	3.11	N	020180	500	192 억	1218244	N	N	N	N
53	20250220	130338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1152	26	2	2.31	776593308	673702	129.43	1127	1171	1117	1463	789	1126	1152.73	3.17	109628	1156	1140	1110	1094	1064	1149	1103	192	337	500	780	1	1	38428915	443	6.74	1.29	03	1.75	171.00	895.00	1395	20241220	-17.42	785	20241118	46.75	1202	-4.16	20250122	999	15.32	20250102	1395	-17.42	20241220	785	46.75	20241118	3.11	N	020180	500	192 억	1218244	N	N	N	N
54	20250220	120339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1153	27	2	2.40	737523940	639796	122.91	1127	1171	1117	1463	789	1126	1152.75	3.17	109003	1156	1140	1110	1094	1064	1149	1103	192	337	500	780	1	1	38428915	443	6.74	1.29	03	1.66	171.00	895.00	1395	20241220	-17.35	785	20241118	46.88	1202	-4.08	20250122	999	15.42	20250102	1395	-17.35	20241220	785	46.88	20241118	3.11	N	020180	500	192 억	1218244	N	N	N	N
55	20250220	110338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1154	28	2	2.49	677268429	587336	112.84	1127	1171	1117	1463	789	1126	1153.12	3.17	98511	1156	1140	1110	1094	1064	1149	1103	192	337	500	780	1	1	38428915	443	6.75	1.29	03	1.53	171.00	895.00	1395	20241220	-17.28	785	20241118	47.01	1202	-3.99	20250122	999	15.52	20250102	1395	-17.28	20241220	785	47.01	20241118	3.11	N	020180	500	192 억	1218244	N	N	N	N
56	20250220	100338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1155	29	2	2.58	577038180	500381	96.13	1127	1171	1117	1463	789	1126	1153.20	3.17	92901	1156	1140	1110	1094	1064	1149	1103	192	337	500	780	1	1	38428915	444	6.75	1.29	03	1.30	171.00	895.00	1395	20241220	-17.20	785	20241118	47.13	1202	-3.91	20250122	999	15.62	20250102	1395	-17.20	20241220	785	47.13	20241118	3.11	N	020180	500	192 억	1218244	N	N	N	N
57	20250220	090339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1127	1	2	0.09	15812065	14071	2.70	1127	1128	1117	1463	789	1126	1123.73	3.17	-8378	1156	1140	1110	1094	1064	1149	1103	192	337	500	780	1	1	38428915	433	6.59	1.26	03	0.04	171.00	895.00	1395	20241220	-19.21	785	20241118	43.57	1202	-6.24	20250122	999	12.81	20250102	1395	-19.21	20241220	785	43.57	20241118	3.11	N	020180	500	192 억	1218244	N	N	N	N
58	20250219	160337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1126	34	2	3.11	561597243	508662	163.69	1092	1126	1080	1419	765	1092	1103.81	2.83	128245	1119	1105	1089	1075	1059	1112	1082	192	327	500	760	1	1	38428915	433	6.58	1.26	03	1.32	171.00	895.00	1395	20241220	-19.28	785	20241118	43.44	1202	-6.32	20250122	999	12.71	20250102	1395	-19.28	20241220	785	43.44	20241118	3.14	N	020180	500	192 억	1086441	N	N	N	N
59	20250219	150339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1121	29	2	2.66	492585071	447221	143.91	1092	1122	1080	1419	765	1092	1101.44	2.83	113842	1119	1105	1089	1075	1059	1112	1082	192	327	500	760	1	1	38428915	431	6.56	1.25	03	1.16	171.00	895.00	1395	20241220	-19.64	785	20241118	42.80	1202	-6.74	20250122	999	12.21	20250102	1395	-19.64	20241220	785	42.80	20241118	3.14	N	020180	500	192 억	1086441	N	N	N	N
60	20250219	140336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1110	18	2	1.65	382896020	348854	112.26	1092	1116	1080	1419	765	1092	1097.58	2.83	81915	1119	1105	1089	1075	1059	1112	1082	192	327	500	760	1	1	38428915	427	6.49	1.24	03	0.91	171.00	895.00	1395	20241220	-20.43	785	20241118	41.40	1202	-7.65	20250122	999	11.11	20250102	1395	-20.43	20241220	785	41.40	20241118	3.14	N	020180	500	192 억	1086441	N	N	N	N
61	20250219	130337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1105	13	2	1.19	275749698	252280	81.18	1092	1105	1080	1419	765	1092	1093.03	2.83	45853	1119	1105	1089	1075	1059	1112	1082	192	327	500	760	1	1	38428915	425	6.46	1.23	03	0.66	171.00	895.00	1395	20241220	-20.79	785	20241118	40.76	1202	-8.07	20250122	999	10.61	20250102	1395	-20.79	20241220	785	40.76	20241118	3.14	N	020180	500	192 억	1086441	N	N	N	N
62	20250219	120337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1096	4	2	0.37	215115816	197122	63.43	1092	1101	1080	1419	765	1092	1091.28	2.83	31299	1119	1105	1089	1075	1059	1112	1082	192	327	500	760	1	1	38428915	421	6.41	1.22	03	0.51	171.00	895.00	1395	20241220	-21.43	785	20241118	39.62	1202	-8.82	20250122	999	9.71	20250102	1395	-21.43	20241220	785	39.62	20241118	3.14	N	020180	500	192 억	1086441	N	N	N	N
63	20250219	110338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1097	5	2	0.46	165303092	151743	48.83	1092	1100	1080	1419	765	1092	1089.36	2.83	33387	1119	1105	1089	1075	1059	1112	1082	192	327	500	760	1	1	38428915	422	6.42	1.23	03	0.39	171.00	895.00	1395	20241220	-21.36	785	20241118	39.75	1202	-8.74	20250122	999	9.81	20250102	1395	-21.36	20241220	785	39.75	20241118	3.14	N	020180	500	192 억	1086441	N	N	N	N
64	20250219	100337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1080	-12	5	-1.10	86008271	78916	25.39	1092	1100	1080	1419	765	1092	1089.87	2.83	-9833	1119	1105	1089	1075	1059	1112	1082	192	327	500	760	1	1	38428915	415	6.32	1.21	03	0.21	171.00	895.00	1395	20241220	-22.58	785	20241118	37.58	1202	-10.15	20250122	999	8.11	20250102	1395	-22.58	20241220	785	37.58	20241118	3.14	N	020180	500	192 억	1086441	N	N	N	N
65	20250219	090338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1095	3	2	0.27	5761508	5277	1.70	1092	1095	1088	1419	765	1092	1091.82	2.83	-2625	1119	1105	1089	1075	1059	1112	1082	192	327	500	760	1	1	38428915	421	6.40	1.22	03	0.01	171.00	895.00	1395	20241220	-21.51	785	20241118	39.49	1202	-8.90	20250122	999	9.61	20250102	1395	-21.51	20241220	785	39.49	20241118	3.14	N	020180	500	192 억	1086441	N	N	N	N
66	20250218	160336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1092	12	2	1.11	337964689	310134	144.59	1080	1103	1073	1404	756	1080	1089.74	2.63	75154	1101	1090	1080	1069	1059	1096	1075	192	324	500	750	1	1	38428915	420	6.39	1.22	03	0.81	171.00	895.00	1395	20241220	-21.72	785	20241118	39.11	1202	-9.15	20250122	999	9.31	20250102	1395	-21.72	20241220	785	39.11	20241118	3.17	N	020180	500	192 억	1011730	N	N	N	N
67	20250218	150337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1092	12	2	1.11	320875278	294470	137.29	1080	1103	1073	1404	756	1080	1089.67	2.63	77110	1101	1090	1080	1069	1059	1096	1075	192	324	500	750	1	1	38428915	420	6.39	1.22	03	0.77	171.00	895.00	1395	20241220	-21.72	785	20241118	39.11	1202	-9.15	20250122	999	9.31	20250102	1395	-21.72	20241220	785	39.11	20241118	3.17	N	020180	500	192 억	1011730	N	N	N	N
68	20250218	140337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1095	15	2	1.39	307641383	282342	131.63	1080	1103	1073	1404	756	1080	1089.61	2.63	73526	1101	1090	1080	1069	1059	1096	1075	192	324	500	750	1	1	38428915	421	6.40	1.22	03	0.73	171.00	895.00	1395	20241220	-21.51	785	20241118	39.49	1202	-8.90	20250122	999	9.61	20250102	1395	-21.51	20241220	785	39.49	20241118	3.17	N	020180	500	192 억	1011730	N	N	N	N
69	20250218	130336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1099	19	2	1.76	293066950	269043	125.43	1080	1103	1073	1404	756	1080	1089.29	2.63	70333	1101	1090	1080	1069	1059	1096	1075	192	324	500	750	1	1	38428915	422	6.43	1.23	03	0.70	171.00	895.00	1395	20241220	-21.22	785	20241118	40.00	1202	-8.57	20250122	999	10.01	20250102	1395	-21.22	20241220	785	40.00	20241118	3.17	N	020180	500	192 억	1011730	N	N	N	N
70	20250218	120336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1097	17	2	1.57	233633165	214912	100.20	1080	1097	1073	1404	756	1080	1087.11	2.63	69639	1101	1090	1080	1069	1059	1096	1075	192	324	500	750	1	1	38428915	422	6.42	1.23	03	0.56	171.00	895.00	1395	20241220	-21.36	785	20241118	39.75	1202	-8.74	20250122	999	9.81	20250102	1395	-21.36	20241220	785	39.75	20241118	3.17	N	020180	500	192 억	1011730	N	N	N	N
71	20250218	110337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1091	11	2	1.02	169509906	156208	72.83	1080	1095	1073	1404	756	1080	1085.16	2.63	47591	1101	1090	1080	1069	1059	1096	1075	192	324	500	750	1	1	38428915	419	6.38	1.22	03	0.41	171.00	895.00	1395	20241220	-21.79	785	20241118	38.98	1202	-9.23	20250122	999	9.21	20250102	1395	-21.79	20241220	785	38.98	20241118	3.17	N	020180	500	192 억	1011730	N	N	N	N
72	20250218	100337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1077	-3	5	-0.28	84549162	78131	36.43	1080	1094	1073	1404	756	1080	1082.15	2.63	16985	1101	1090	1080	1069	1059	1096	1075	192	324	500	750	1	1	38428915	414	6.30	1.20	03	0.20	171.00	895.00	1395	20241220	-22.80	785	20241118	37.20	1202	-10.40	20250122	999	7.81	20250102	1395	-22.80	20241220	785	37.20	20241118	3.17	N	020180	500	192 억	1011730	N	N	N	N
73	20250218	090337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1074	-6	5	-0.56	9025838	8396	3.91	1080	1080	1074	1404	756	1080	1075.02	2.63	6143	1101	1090	1080	1069	1059	1096	1075	192	324	500	750	1	1	38428915	413	6.28	1.20	03	0.02	171.00	895.00	1395	20241220	-23.01	785	20241118	36.82	1202	-10.65	20250122	999	7.51	20250102	1395	-23.01	20241220	785	36.82	20241118	3.17	N	020180	500	192 억	1011730	N	N	N	N
74	20250217	160336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1080	11	2	1.03	231422269	214466	62.84	1070	1091	1070	1389	749	1069	1079.06	2.49	53670	1135	1101	1080	1046	1025	1091	1036	192	320	500	740	1	1	38428915	415	6.32	1.21	03	0.56	171.00	895.00	1395	20241220	-22.58	785	20241118	37.58	1202	-10.15	20250122	999	8.11	20250102	1395	-22.58	20241220	785	37.58	20241118	3.19	N	020180	500	192 억	956364	N	N	N	N
75	20250217	150336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1078	9	2	0.84	200853255	186171	54.55	1070	1091	1070	1389	749	1069	1078.86	2.49	36266	1135	1101	1080	1046	1025	1091	1036	192	320	500	740	1	1	38428915	414	6.30	1.20	03	0.48	171.00	895.00	1395	20241220	-22.72	785	20241118	37.32	1202	-10.32	20250122	999	7.91	20250102	1395	-22.72	20241220	785	37.32	20241118	3.19	N	020180	500	192 억	956364	N	N	N	N
76	20250217	140336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1079	10	2	0.94	180247883	167060	48.95	1070	1091	1070	1389	749	1069	1078.94	2.49	31706	1135	1101	1080	1046	1025	1091	1036	192	320	500	740	1	1	38428915	415	6.31	1.21	03	0.43	171.00	895.00	1395	20241220	-22.65	785	20241118	37.45	1202	-10.23	20250122	999	8.01	20250102	1395	-22.65	20241220	785	37.45	20241118	3.19	N	020180	500	192 억	956364	N	N	N	N
77	20250217	130337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1082	13	2	1.22	155849584	144456	42.33	1070	1091	1070	1389	749	1069	1078.87	2.49	29197	1135	1101	1080	1046	1025	1091	1036	192	320	500	740	1	1	38428915	416	6.33	1.21	03	0.38	171.00	895.00	1395	20241220	-22.44	785	20241118	37.83	1202	-9.98	20250122	999	8.31	20250102	1395	-22.44	20241220	785	37.83	20241118	3.19	N	020180	500	192 억	956364	N	N	N	N
78	20250217	120337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1082	13	2	1.22	126491355	117261	34.36	1070	1091	1070	1389	749	1069	1078.72	2.49	26131	1135	1101	1080	1046	1025	1091	1036	192	320	500	740	1	1	38428915	416	6.33	1.21	03	0.31	171.00	895.00	1395	20241220	-22.44	785	20241118	37.83	1202	-9.98	20250122	999	8.31	20250102	1395	-22.44	20241220	785	37.83	20241118	3.19	N	020180	500	192 억	956364	N	N	N	N
79	20250217	110336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1078	9	2	0.84	117254457	108686	31.85	1070	1091	1070	1389	749	1069	1078.84	2.49	24950	1135	1101	1080	1046	1025	1091	1036	192	320	500	740	1	1	38428915	414	6.30	1.20	03	0.28	171.00	895.00	1395	20241220	-22.72	785	20241118	37.32	1202	-10.32	20250122	999	7.91	20250102	1395	-22.72	20241220	785	37.32	20241118	3.19	N	020180	500	192 억	956364	N	N	N	N
80	20250217	100335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1085	16	2	1.50	60936338	56219	16.47	1070	1091	1070	1389	749	1069	1083.91	2.49	-1318	1135	1101	1080	1046	1025	1091	1036	192	320	500	740	1	1	38428915	417	6.35	1.21	03	0.15	171.00	895.00	1395	20241220	-22.22	785	20241118	38.22	1202	-9.73	20250122	999	8.61	20250102	1395	-22.22	20241220	785	38.22	20241118	3.19	N	020180	500	192 억	956364	N	N	N	N
81	20250217	090335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1074	5	2	0.47	963154	900	0.26	1070	1074	1070	1389	749	1069	1070.17	2.49	-17	1135	1101	1080	1046	1025	1091	1036	192	320	500	740	1	1	38428915	413	6.28	1.20	03	0.00	171.00	895.00	1395	20241220	-23.01	785	20241118	36.82	1202	-10.65	20250122	999	7.51	20250102	1395	-23.01	20241220	785	36.82	20241118	3.19	N	020180	500	192 억	956364	N	N	N	N
82	20250214	160334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1069	-3	5	-0.28	368508310	341263	86.24	1079	1114	1059	1393	751	1072	1079.84	2.63	-54599	1118	1095	1064	1041	1010	1106	1052	192	321	500	750	1	1	38428915	411	6.25	1.19	03	0.89	171.00	895.00	1395	20241220	-23.37	785	20241118	36.18	1202	-11.06	20250122	999	7.01	20250102	1395	-23.37	20241220	785	36.18	20241118	3.10	N	020180	500	192 억	1010963	N	N	N	N
83	20250214	150334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1069	-3	5	-0.28	331229791	306349	77.42	1079	1114	1059	1393	751	1072	1081.22	2.63	-41558	1118	1095	1064	1041	1010	1106	1052	192	321	500	750	1	1	38428915	411	6.25	1.19	03	0.80	171.00	895.00	1395	20241220	-23.37	785	20241118	36.18	1202	-11.06	20250122	999	7.01	20250102	1395	-23.37	20241220	785	36.18	20241118	3.10	N	020180	500	192 억	1010963	N	N	N	N
84	20250214	140335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1073	1	2	0.09	309715734	286211	72.33	1079	1114	1059	1393	751	1072	1082.12	2.63	-41766	1118	1095	1064	1041	1010	1106	1052	192	321	500	750	1	1	38428915	412	6.27	1.20	03	0.74	171.00	895.00	1395	20241220	-23.08	785	20241118	36.69	1202	-10.73	20250122	999	7.41	20250102	1395	-23.08	20241220	785	36.69	20241118	3.10	N	020180	500	192 억	1010963	N	N	N	N
85	20250214	130335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1070	-2	5	-0.19	302495593	279462	70.62	1079	1114	1059	1393	751	1072	1082.42	2.63	-43900	1118	1095	1064	1041	1010	1106	1052	192	321	500	750	1	1	38428915	411	6.26	1.20	03	0.73	171.00	895.00	1395	20241220	-23.30	785	20241118	36.31	1202	-10.98	20250122	999	7.11	20250102	1395	-23.30	20241220	785	36.31	20241118	3.10	N	020180	500	192 억	1010963	N	N	N	N
86	20250214	120334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1071	-1	5	-0.09	282590395	260847	65.92	1079	1114	1059	1393	751	1072	1083.36	2.63	-33972	1118	1095	1064	1041	1010	1106	1052	192	321	500	750	1	1	38428915	412	6.26	1.20	03	0.68	171.00	895.00	1395	20241220	-23.23	785	20241118	36.43	1202	-10.90	20250122	999	7.21	20250102	1395	-23.23	20241220	785	36.43	20241118	3.10	N	020180	500	192 억	1010963	N	N	N	N
87	20250214	110333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1065	-7	5	-0.65	274157243	252953	63.92	1079	1114	1059	1393	751	1072	1083.83	2.63	-35466	1118	1095	1064	1041	1010	1106	1052	192	321	500	750	1	1	38428915	409	6.23	1.19	03	0.66	171.00	895.00	1395	20241220	-23.66	785	20241118	35.67	1202	-11.40	20250122	999	6.61	20250102	1395	-23.66	20241220	785	35.67	20241118	3.10	N	020180	500	192 억	1010963	N	N	N	N
88	20250214	100334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1064	-8	5	-0.75	208692729	191477	48.39	1079	1114	1061	1393	751	1072	1089.91	2.63	-38161	1118	1095	1064	1041	1010	1106	1052	192	321	500	750	1	1	38428915	409	6.22	1.19	03	0.50	171.00	895.00	1395	20241220	-23.73	785	20241118	35.54	1202	-11.48	20250122	999	6.51	20250102	1395	-23.73	20241220	785	35.54	20241118	3.10	N	020180	500	192 억	1010963	N	N	N	N
89	20250214	090334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1075	3	2	0.28	2601664	2417	0.61	1079	1079	1073	1393	751	1072	1076.40	2.63	203	1118	1095	1064	1041	1010	1106	1052	192	321	500	750	1	1	38428915	413	6.29	1.20	03	0.01	171.00	895.00	1395	20241220	-22.94	785	20241118	36.94	1202	-10.57	20250122	999	7.61	20250102	1395	-22.94	20241220	785	36.94	20241118	3.10	N	020180	500	192 억	1010963	N	N	N	N
90	20250213	160332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1072	23	2	2.19	422040561	395653	125.30	1049	1087	1033	1363	735	1049	1066.69	2.63	2212	1090	1069	1044	1023	998	1080	1034	192	314	500	730	1	1	38428915	412	6.27	1.20	03	1.03	171.00	895.00	1395	20241220	-23.15	785	20241118	36.56	1202	-10.82	20250122	999	7.31	20250102	1395	-23.15	20241220	785	36.56	20241118	3.18	N	020180	500	192 억	1011488	N	N	N	N
91	20250213	150331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1073	24	2	2.29	412617955	386813	122.50	1049	1087	1033	1363	735	1049	1066.71	2.63	2184	1090	1069	1044	1023	998	1080	1034	192	314	500	730	1	1	38428915	412	6.27	1.20	03	1.01	171.00	895.00	1395	20241220	-23.08	785	20241118	36.69	1202	-10.73	20250122	999	7.41	20250102	1395	-23.08	20241220	785	36.69	20241118	3.18	N	020180	500	192 억	1011488	N	N	N	N
92	20250213	140331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1072	23	2	2.19	336260578	315639	99.96	1049	1087	1033	1363	735	1049	1065.33	2.63	-18615	1090	1069	1044	1023	998	1080	1034	192	314	500	730	1	1	38428915	412	6.27	1.20	03	0.82	171.00	895.00	1395	20241220	-23.15	785	20241118	36.56	1202	-10.82	20250122	999	7.31	20250102	1395	-23.15	20241220	785	36.56	20241118	3.18	N	020180	500	192 억	1011488	N	N	N	N
93	20250213	130332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1081	32	2	3.05	268977449	253161	80.18	1049	1087	1033	1363	735	1049	1062.48	2.63	-7804	1090	1069	1044	1023	998	1080	1034	192	314	500	730	1	1	38428915	415	6.32	1.21	03	0.66	171.00	895.00	1395	20241220	-22.51	785	20241118	37.71	1202	-10.07	20250122	999	8.21	20250102	1395	-22.51	20241220	785	37.71	20241118	3.18	N	020180	500	192 억	1011488	N	N	N	N
94	20250213	120332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1062	13	2	1.24	120479533	115053	36.44	1049	1063	1033	1363	735	1049	1047.17	2.63	-23452	1090	1069	1044	1023	998	1080	1034	192	314	500	730	1	1	38428915	408	6.21	1.19	03	0.30	171.00	895.00	1395	20241220	-23.87	785	20241118	35.29	1202	-11.65	20250122	999	6.31	20250102	1395	-23.87	20241220	785	35.29	20241118	3.18	N	020180	500	192 억	1011488	N	N	N	N
95	20250213	110330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	0	3	0.00	91340736	87475	27.70	1049	1055	1033	1363	735	1049	1044.19	2.63	-32248	1090	1069	1044	1023	998	1080	1034	192	314	500	730	1	1	38428915	403	6.13	1.17	03	0.23	171.00	895.00	1395	20241220	-24.80	785	20241118	33.63	1202	-12.73	20250122	999	5.01	20250102	1395	-24.80	20241220	785	33.63	20241118	3.18	N	020180	500	192 억	1011488	N	N	N	N
96	20250213	100332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	-4	5	-0.38	70215116	67307	21.32	1049	1055	1033	1363	735	1049	1043.21	2.63	-29158	1090	1069	1044	1023	998	1080	1034	192	314	500	730	1	1	38428915	402	6.11	1.17	03	0.18	171.00	895.00	1395	20241220	-25.09	785	20241118	33.12	1202	-13.06	20250122	999	4.60	20250102	1395	-25.09	20241220	785	33.12	20241118	3.18	N	020180	500	192 억	1011488	N	N	N	N
97	20250213	090330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	0	3	0.00	3465756	3304	1.05	1049	1050	1048	1363	735	1049	1048.96	2.63	-1397	1090	1069	1044	1023	998	1080	1034	192	314	500	730	1	1	38428915	403	6.13	1.17	03	0.01	171.00	895.00	1395	20241220	-24.80	785	20241118	33.63	1202	-12.73	20250122	999	5.01	20250102	1395	-24.80	20241220	785	33.63	20241118	3.18	N	020180	500	192 억	1011488	N	N	N	N
98	20250212	160330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	28	2	2.74	326000222	311763	170.78	1029	1065	1019	1327	715	1021	1045.66	2.51	47600	1048	1034	1022	1008	996	1041	1015	192	306	500	710	1	1	38428915	403	6.13	1.17	03	0.81	171.00	895.00	1395	20241220	-24.80	785	20241118	33.63	1202	-12.73	20250122	999	5.01	20250102	1395	-24.80	20241220	785	33.63	20241118	3.18	N	020180	500	192 억	964133	N	N	N	N
99	20250212	150330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	22	2	2.15	312056886	298446	163.48	1029	1065	1019	1327	715	1021	1045.61	2.51	49264	1048	1034	1022	1008	996	1041	1015	192	306	500	710	1	1	38428915	401	6.10	1.17	03	0.78	171.00	895.00	1395	20241220	-25.23	785	20241118	32.87	1202	-13.23	20250122	999	4.40	20250102	1395	-25.23	20241220	785	32.87	20241118	3.18	N	020180	500	192 억	964133	N	N	N	N
100	20250212	140330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1041	20	2	1.96	283052591	270582	148.22	1029	1065	1019	1327	715	1021	1046.09	2.51	45347	1048	1034	1022	1008	996	1041	1015	192	306	500	710	1	1	38428915	400	6.09	1.16	03	0.70	171.00	895.00	1395	20241220	-25.38	785	20241118	32.61	1202	-13.39	20250122	999	4.20	20250102	1395	-25.38	20241220	785	32.61	20241118	3.18	N	020180	500	192 억	964133	N	N	N	N
101	20250212	130330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1039	18	2	1.76	238984741	228319	125.07	1029	1065	1019	1327	715	1021	1046.71	2.51	47336	1048	1034	1022	1008	996	1041	1015	192	306	500	710	1	1	38428915	399	6.08	1.16	03	0.59	171.00	895.00	1395	20241220	-25.52	785	20241118	32.36	1202	-13.56	20250122	999	4.00	20250102	1395	-25.52	20241220	785	32.36	20241118	3.18	N	020180	500	192 억	964133	N	N	N	N
102	20250212	120329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	26	2	2.55	208459500	198873	108.94	1029	1065	1019	1327	715	1021	1048.20	2.51	41411	1048	1034	1022	1008	996	1041	1015	192	306	500	710	1	1	38428915	402	6.12	1.17	03	0.52	171.00	895.00	1395	20241220	-24.95	785	20241118	33.38	1202	-12.90	20250122	999	4.80	20250102	1395	-24.95	20241220	785	33.38	20241118	3.18	N	020180	500	192 억	964133	N	N	N	N
103	20250212	110330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	31	2	3.04	193043888	184099	100.85	1029	1065	1019	1327	715	1021	1048.59	2.51	41737	1048	1034	1022	1008	996	1041	1015	192	306	500	710	1	1	38428915	404	6.15	1.18	03	0.48	171.00	895.00	1395	20241220	-24.59	785	20241118	34.01	1202	-12.48	20250122	999	5.31	20250102	1395	-24.59	20241220	785	34.01	20241118	3.18	N	020180	500	192 억	964133	N	N	N	N
104	20250212	100330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1058	37	2	3.62	127604192	122030	66.85	1029	1063	1019	1327	715	1021	1045.68	2.51	35189	1048	1034	1022	1008	996	1041	1015	192	306	500	710	1	1	38428915	407	6.19	1.18	03	0.32	171.00	895.00	1395	20241220	-24.16	785	20241118	34.78	1202	-11.98	20250122	999	5.91	20250102	1395	-24.16	20241220	785	34.78	20241118	3.18	N	020180	500	192 억	964133	N	N	N	N
105	20250212	090332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1026	5	2	0.49	2199455	2154	1.18	1029	1029	1019	1327	715	1021	1021.10	2.51	-991	1048	1034	1022	1008	996	1041	1015	192	306	500	710	1	1	38428915	394	6.00	1.15	03	0.01	171.00	895.00	1395	20241220	-26.45	785	20241118	30.70	1202	-14.64	20250122	999	2.70	20250102	1395	-26.45	20241220	785	30.70	20241118	3.18	N	020180	500	192 억	964133	N	N	N	N
106	20250211	160329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1021	1	2	0.10	186862038	182454	103.92	1012	1036	1010	1326	714	1020	1024.16	2.43	30840	1042	1030	1015	1003	988	1037	1010	192	306	500	710	1	1	38428915	392	5.97	1.14	03	0.47	171.00	895.00	1395	20241220	-26.81	785	20241118	30.06	1202	-15.06	20250122	999	2.20	20250102	1395	-26.81	20241220	785	30.06	20241118	3.24	N	020180	500	192 억	933535	N	N	N	N
107	20250211	150329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1026	6	2	0.59	177440391	173250	98.67	1012	1036	1010	1326	714	1020	1024.19	2.43	27202	1042	1030	1015	1003	988	1037	1010	192	306	500	710	1	1	38428915	394	6.00	1.15	03	0.45	171.00	895.00	1395	20241220	-26.45	785	20241118	30.70	1202	-14.64	20250122	999	2.70	20250102	1395	-26.45	20241220	785	30.70	20241118	3.24	N	020180	500	192 억	933535	N	N	N	N
108	20250211	140331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1025	5	2	0.49	128359934	125282	71.35	1012	1036	1010	1326	714	1020	1024.57	2.43	15903	1042	1030	1015	1003	988	1037	1010	192	306	500	710	1	1	38428915	394	5.99	1.15	03	0.33	171.00	895.00	1395	20241220	-26.52	785	20241118	30.57	1202	-14.73	20250122	999	2.60	20250102	1395	-26.52	20241220	785	30.57	20241118	3.24	N	020180	500	192 억	933535	N	N	N	N
109	20250211	130327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1032	12	2	1.18	122939562	119996	68.34	1012	1036	1010	1326	714	1020	1024.53	2.43	14372	1042	1030	1015	1003	988	1037	1010	192	306	500	710	1	1	38428915	397	6.04	1.15	03	0.31	171.00	895.00	1395	20241220	-26.02	785	20241118	31.46	1202	-14.14	20250122	999	3.30	20250102	1395	-26.02	20241220	785	31.46	20241118	3.24	N	020180	500	192 억	933535	N	N	N	N
110	20250211	120329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1032	12	2	1.18	116777247	114016	64.94	1012	1036	1010	1326	714	1020	1024.22	2.43	13268	1042	1030	1015	1003	988	1037	1010	192	306	500	710	1	1	38428915	397	6.04	1.15	03	0.30	171.00	895.00	1395	20241220	-26.02	785	20241118	31.46	1202	-14.14	20250122	999	3.30	20250102	1395	-26.02	20241220	785	31.46	20241118	3.24	N	020180	500	192 억	933535	N	N	N	N
111	20250211	110330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	9	2	0.88	107162606	104694	59.63	1012	1036	1010	1326	714	1020	1023.58	2.43	12049	1042	1030	1015	1003	988	1037	1010	192	306	500	710	1	1	38428915	395	6.02	1.15	03	0.27	171.00	895.00	1395	20241220	-26.24	785	20241118	31.08	1202	-14.39	20250122	999	3.00	20250102	1395	-26.24	20241220	785	31.08	20241118	3.24	N	020180	500	192 억	933535	N	N	N	N
112	20250211	100329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1019	-1	5	-0.10	72519231	71045	40.46	1012	1027	1010	1326	714	1020	1020.75	2.43	6708	1042	1030	1015	1003	988	1037	1010	192	306	500	710	1	1	38428915	392	5.96	1.14	03	0.18	171.00	895.00	1395	20241220	-26.95	785	20241118	29.81	1202	-15.22	20250122	999	2.00	20250102	1395	-26.95	20241220	785	29.81	20241118	3.24	N	020180	500	192 억	933535	N	N	N	N
113	20250211	090330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1018	-2	5	-0.20	984281	972	0.55	1012	1018	1012	1326	714	1020	1012.63	2.43	-137	1042	1030	1015	1003	988	1037	1010	192	306	500	710	1	1	38428915	391	5.95	1.14	03	0.00	171.00	895.00	1395	20241220	-27.03	785	20241118	29.68	1202	-15.31	20250122	999	1.90	20250102	1395	-27.03	20241220	785	29.68	20241118	3.24	N	020180	500	192 억	933535	N	N	N	N
114	20250210	160328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1020	7	2	0.69	177829982	175179	42.21	1012	1027	1000	1316	710	1013	1015.12	2.46	-10089	1069	1040	1023	994	977	1032	986	192	303	500	700	1	1	38428915	392	5.96	1.14	03	0.46	171.00	895.00	1395	20241220	-26.88	785	20241118	29.94	1202	-15.14	20250122	999	2.10	20250102	1395	-26.88	20241220	785	29.94	20241118	3.22	N	020180	500	192 억	943624	N	N	N	N
115	20250210	150328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1014	1	2	0.10	160497391	158133	38.10	1012	1027	1000	1316	710	1013	1014.95	2.46	-7133	1069	1040	1023	994	977	1032	986	192	303	500	700	1	1	38428915	390	5.93	1.13	03	0.41	171.00	895.00	1395	20241220	-27.31	785	20241118	29.17	1202	-15.64	20250122	999	1.50	20250102	1395	-27.31	20241220	785	29.17	20241118	3.22	N	020180	500	192 억	943624	N	N	N	N
116	20250210	140328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1020	7	2	0.69	140692490	138633	33.41	1012	1027	1000	1316	710	1013	1014.86	2.46	-8197	1069	1040	1023	994	977	1032	986	192	303	500	700	1	1	38428915	392	5.96	1.14	03	0.36	171.00	895.00	1395	20241220	-26.88	785	20241118	29.94	1202	-15.14	20250122	999	2.10	20250102	1395	-26.88	20241220	785	29.94	20241118	3.22	N	020180	500	192 억	943624	N	N	N	N
117	20250210	130328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1009	-4	5	-0.39	123729720	121935	29.38	1012	1027	1000	1316	710	1013	1014.72	2.46	-18347	1069	1040	1023	994	977	1032	986	192	303	500	700	1	1	38428915	388	5.90	1.13	03	0.32	171.00	895.00	1395	20241220	-27.67	785	20241118	28.54	1202	-16.06	20250122	999	1.00	20250102	1395	-27.67	20241220	785	28.54	20241118	3.22	N	020180	500	192 억	943624	N	N	N	N
118	20250210	120326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1025	12	2	1.18	97016180	95554	23.03	1012	1027	1000	1316	710	1013	1015.30	2.46	-19143	1069	1040	1023	994	977	1032	986	192	303	500	700	1	1	38428915	394	5.99	1.15	03	0.25	171.00	895.00	1395	20241220	-26.52	785	20241118	30.57	1202	-14.73	20250122	999	2.60	20250102	1395	-26.52	20241220	785	30.57	20241118	3.22	N	020180	500	192 억	943624	N	N	N	N
119	20250210	110326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1024	11	2	1.09	86419824	85154	20.52	1012	1027	1000	1316	710	1013	1014.87	2.46	-25360	1069	1040	1023	994	977	1032	986	192	303	500	700	1	1	38428915	394	5.99	1.14	03	0.22	171.00	895.00	1395	20241220	-26.59	785	20241118	30.45	1202	-14.81	20250122	999	2.50	20250102	1395	-26.59	20241220	785	30.45	20241118	3.22	N	020180	500	192 억	943624	N	N	N	N
120	20250210	100325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1021	8	2	0.79	55475744	54907	13.23	1012	1023	1000	1316	710	1013	1010.36	2.46	-15896	1069	1040	1023	994	977	1032	986	192	303	500	700	1	1	38428915	392	5.97	1.14	03	0.14	171.00	895.00	1395	20241220	-26.81	785	20241118	30.06	1202	-15.06	20250122	999	2.20	20250102	1395	-26.81	20241220	785	30.06	20241118	3.22	N	020180	500	192 억	943624	N	N	N	N
121	20250210	090326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1011	-2	5	-0.20	13357189	13298	3.20	1012	1018	1002	1316	710	1013	1004.45	2.46	-1137	1069	1040	1023	994	977	1032	986	192	303	500	700	1	1	38428915	389	5.91	1.13	03	0.03	171.00	895.00	1395	20241220	-27.53	785	20241118	28.79	1202	-15.89	20250122	999	1.20	20250102	1395	-27.53	20241220	785	28.79	20241118	3.22	N	020180	500	192 억	943624	N	N	N	N
122	20250207	160324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1013	-31	5	-2.97	421552733	414066	199.47	1044	1052	1006	1357	731	1044	1018.09	2.48	-11338	1086	1065	1054	1033	1022	1059	1027	192	313	500	730	1	1	38428915	389	5.92	1.13	03	1.08	171.00	895.00	1395	20241220	-27.38	785	20241118	29.04	1202	-15.72	20250122	999	1.40	20250102	1395	-27.38	20241220	785	29.04	20241118	3.21	N	020180	500	192 억	954341	N	N	N	N
123	20250207	150325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1007	-37	5	-3.54	391522547	384354	185.16	1044	1052	1006	1357	731	1044	1018.65	2.48	-987	1086	1065	1054	1033	1022	1059	1027	192	313	500	730	1	1	38428915	387	5.89	1.13	03	1.00	171.00	895.00	1395	20241220	-27.81	785	20241118	28.28	1202	-16.22	20250122	999	0.80	20250102	1395	-27.81	20241220	785	28.28	20241118	3.21	N	020180	500	192 억	954341	N	N	N	N
124	20250207	140323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1016	-28	5	-2.68	317503445	311113	149.87	1044	1052	1010	1357	731	1044	1020.54	2.48	9494	1086	1065	1054	1033	1022	1059	1027	192	313	500	730	1	1	38428915	390	5.94	1.14	03	0.81	171.00	895.00	1395	20241220	-27.17	785	20241118	29.43	1202	-15.47	20250122	999	1.70	20250102	1395	-27.17	20241220	785	29.43	20241118	3.21	N	020180	500	192 억	954341	N	N	N	N
125	20250207	130323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1018	-26	5	-2.49	213199670	207981	100.19	1044	1052	1015	1357	731	1044	1025.09	2.48	-46603	1086	1065	1054	1033	1022	1059	1027	192	313	500	730	1	1	38428915	391	5.95	1.14	03	0.54	171.00	895.00	1395	20241220	-27.03	785	20241118	29.68	1202	-15.31	20250122	999	1.90	20250102	1395	-27.03	20241220	785	29.68	20241118	3.21	N	020180	500	192 억	954341	N	N	N	N
126	20250207	120323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1023	-21	5	-2.01	157676989	153414	73.90	1044	1052	1018	1357	731	1044	1027.79	2.48	-34273	1086	1065	1054	1033	1022	1059	1027	192	313	500	730	1	1	38428915	393	5.98	1.14	03	0.40	171.00	895.00	1395	20241220	-26.67	785	20241118	30.32	1202	-14.89	20250122	999	2.40	20250102	1395	-26.67	20241220	785	30.32	20241118	3.21	N	020180	500	192 억	954341	N	N	N	N
127	20250207	110323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1025	-19	5	-1.82	144882586	140898	67.88	1044	1052	1018	1357	731	1044	1028.28	2.48	-27859	1086	1065	1054	1033	1022	1059	1027	192	313	500	730	1	1	38428915	394	5.99	1.15	03	0.37	171.00	895.00	1395	20241220	-26.52	785	20241118	30.57	1202	-14.73	20250122	999	2.60	20250102	1395	-26.52	20241220	785	30.57	20241118	3.21	N	020180	500	192 억	954341	N	N	N	N
128	20250207	100323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1025	-19	5	-1.82	105086147	101891	49.08	1044	1052	1020	1357	731	1044	1031.36	2.48	-15247	1086	1065	1054	1033	1022	1059	1027	192	313	500	730	1	1	38428915	394	5.99	1.15	03	0.27	171.00	895.00	1395	20241220	-26.52	785	20241118	30.57	1202	-14.73	20250122	999	2.60	20250102	1395	-26.52	20241220	785	30.57	20241118	3.21	N	020180	500	192 억	954341	N	N	N	N
129	20250207	090324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1042	-2	5	-0.19	2405639	2305	1.11	1044	1052	1042	1357	731	1044	1043.66	2.48	-1770	1086	1065	1054	1033	1022	1059	1027	192	313	500	730	1	1	38428915	400	6.09	1.16	03	0.01	171.00	895.00	1395	20241220	-25.30	785	20241118	32.74	1202	-13.31	20250122	999	4.30	20250102	1395	-25.30	20241220	785	32.74	20241118	3.21	N	020180	500	192 억	954341	N	N	N	N
130	20250206	160317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1044	-26	5	-2.43	217646695	206959	61.33	1070	1075	1043	1391	749	1070	1051.65	2.57	-33608	1092	1081	1059	1048	1026	1086	1053	192	321	500	740	1	1	38428915	401	6.11	1.17	03	0.54	171.00	895.00	1395	20241220	-25.16	785	20241118	32.99	1202	-13.14	20250122	999	4.50	20250102	1395	-25.16	20241220	785	32.99	20241118	3.20	N	020180	500	192 억	987949	N	N	N	N
131	20250206	150318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	-24	5	-2.24	195742480	185985	55.12	1070	1075	1043	1391	749	1070	1052.46	2.57	-24925	1092	1081	1059	1048	1026	1086	1053	192	321	500	740	1	1	38428915	402	6.12	1.17	03	0.48	171.00	895.00	1395	20241220	-25.02	785	20241118	33.25	1202	-12.98	20250122	999	4.70	20250102	1395	-25.02	20241220	785	33.25	20241118	3.20	N	020180	500	192 억	987949	N	N	N	N
132	20250206	140320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	-20	5	-1.87	152265080	144464	42.81	1070	1075	1043	1391	749	1070	1054.00	2.57	-2012	1092	1081	1059	1048	1026	1086	1053	192	321	500	740	1	1	38428915	404	6.14	1.17	03	0.38	171.00	895.00	1395	20241220	-24.73	785	20241118	33.76	1202	-12.65	20250122	999	5.11	20250102	1395	-24.73	20241220	785	33.76	20241118	3.20	N	020180	500	192 억	987949	N	N	N	N
133	20250206	130317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1044	-26	5	-2.43	114615497	108506	32.16	1070	1075	1043	1391	749	1070	1056.31	2.57	5491	1092	1081	1059	1048	1026	1086	1053	192	321	500	740	1	1	38428915	401	6.11	1.17	03	0.28	171.00	895.00	1395	20241220	-25.16	785	20241118	32.99	1202	-13.14	20250122	999	4.50	20250102	1395	-25.16	20241220	785	32.99	20241118	3.20	N	020180	500	192 억	987949	N	N	N	N
134	20250206	120316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1058	-12	5	-1.12	87561408	82718	24.51	1070	1075	1051	1391	749	1070	1058.55	2.57	13156	1092	1081	1059	1048	1026	1086	1053	192	321	500	740	1	1	38428915	407	6.19	1.18	03	0.22	171.00	895.00	1395	20241220	-24.16	785	20241118	34.78	1202	-11.98	20250122	999	5.91	20250102	1395	-24.16	20241220	785	34.78	20241118	3.20	N	020180	500	192 억	987949	N	N	N	N
135	20250206	110310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1056	-14	5	-1.31	75732119	71522	21.20	1070	1075	1051	1391	749	1070	1058.86	2.57	17679	1092	1081	1059	1048	1026	1086	1053	192	321	500	740	1	1	38428915	406	6.18	1.18	03	0.19	171.00	895.00	1395	20241220	-24.30	785	20241118	34.52	1202	-12.15	20250122	999	5.71	20250102	1395	-24.30	20241220	785	34.52	20241118	3.20	N	020180	500	192 억	987949	N	N	N	N
136	20250206	100317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1065	-5	5	-0.47	48015276	45330	13.43	1070	1075	1051	1391	749	1070	1059.24	2.57	7829	1092	1081	1059	1048	1026	1086	1053	192	321	500	740	1	1	38428915	409	6.23	1.19	03	0.12	171.00	895.00	1395	20241220	-23.66	785	20241118	35.67	1202	-11.40	20250122	999	6.61	20250102	1395	-23.66	20241220	785	35.67	20241118	3.20	N	020180	500	192 억	987949	N	N	N	N
137	20250206	090318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1072	2	2	0.19	1269497	1186	0.35	1070	1075	1067	1391	749	1070	1070.40	2.57	-1028	1092	1081	1059	1048	1026	1086	1053	192	321	500	740	1	1	38428915	412	6.27	1.20	03	0.00	171.00	895.00	1395	20241220	-23.15	785	20241118	36.56	1202	-10.82	20250122	999	7.31	20250102	1395	-23.15	20241220	785	36.56	20241118	3.20	N	020180	500	192 억	987949	N	N	N	N
138	20250205	160314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1070	14	2	1.33	351000524	334753	125.44	1060	1070	1037	1372	740	1056	1048.53	2.53	17084	1086	1070	1045	1029	1004	1079	1038	192	316	500	730	1	1	38428915	411	6.26	1.20	03	0.87	171.00	895.00	1395	20241220	-23.30	785	20241118	36.31	1202	-10.98	20250122	999	7.11	20250102	1395	-23.30	20241220	785	36.31	20241118	3.19	N	020180	500	192 억	971053	N	N	N	N
139	20250205	150315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1064	8	2	0.76	327003389	312226	117.00	1060	1064	1037	1372	740	1056	1047.33	2.53	15267	1086	1070	1045	1029	1004	1079	1038	192	316	500	730	1	1	38428915	409	6.22	1.19	03	0.81	171.00	895.00	1395	20241220	-23.73	785	20241118	35.54	1202	-11.48	20250122	999	6.51	20250102	1395	-23.73	20241220	785	35.54	20241118	3.19	N	020180	500	192 억	971053	N	N	N	N
140	20250205	140315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	-4	5	-0.38	297652397	284498	106.61	1060	1060	1037	1372	740	1056	1046.24	2.53	10346	1086	1070	1045	1029	1004	1079	1038	192	316	500	730	1	1	38428915	404	6.15	1.18	03	0.74	171.00	895.00	1395	20241220	-24.59	785	20241118	34.01	1202	-12.48	20250122	999	5.31	20250102	1395	-24.59	20241220	785	34.01	20241118	3.19	N	020180	500	192 억	971053	N	N	N	N
141	20250205	130315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1054	-2	5	-0.19	252600119	241720	90.58	1060	1060	1037	1372	740	1056	1045.01	2.53	8536	1086	1070	1045	1029	1004	1079	1038	192	316	500	730	1	1	38428915	405	6.16	1.18	03	0.63	171.00	895.00	1395	20241220	-24.44	785	20241118	34.27	1202	-12.31	20250122	999	5.51	20250102	1395	-24.44	20241220	785	34.27	20241118	3.19	N	020180	500	192 억	971053	N	N	N	N
142	20250205	120316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	-10	5	-0.95	213380681	204295	76.55	1060	1060	1037	1372	740	1056	1044.47	2.53	8994	1086	1070	1045	1029	1004	1079	1038	192	316	500	730	1	1	38428915	402	6.12	1.17	03	0.53	171.00	895.00	1395	20241220	-25.02	785	20241118	33.25	1202	-12.98	20250122	999	4.70	20250102	1395	-25.02	20241220	785	33.25	20241118	3.19	N	020180	500	192 억	971053	N	N	N	N
143	20250205	110314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	-7	5	-0.66	187229370	179320	67.20	1060	1060	1037	1372	740	1056	1044.11	2.53	41	1086	1070	1045	1029	1004	1079	1038	192	316	500	730	1	1	38428915	403	6.13	1.17	03	0.47	171.00	895.00	1395	20241220	-24.80	785	20241118	33.63	1202	-12.73	20250122	999	5.01	20250102	1395	-24.80	20241220	785	33.63	20241118	3.19	N	020180	500	192 억	971053	N	N	N	N
144	20250205	100316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1041	-15	5	-1.42	163399053	156476	58.64	1060	1060	1038	1372	740	1056	1044.24	2.53	-855	1086	1070	1045	1029	1004	1079	1038	192	316	500	730	1	1	38428915	400	6.09	1.16	03	0.41	171.00	895.00	1395	20241220	-25.38	785	20241118	32.61	1202	-13.39	20250122	999	4.20	20250102	1395	-25.38	20241220	785	32.61	20241118	3.19	N	020180	500	192 억	971053	N	N	N	N
145	20250205	090320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1060	4	2	0.38	8362600	7901	2.96	1060	1060	1057	1372	740	1056	1058.42	2.53	-4351	1086	1070	1045	1029	1004	1079	1038	192	316	500	730	1	1	38428915	407	6.20	1.18	03	0.02	171.00	895.00	1395	20241220	-24.01	785	20241118	35.03	1202	-11.81	20250122	999	6.11	20250102	1395	-24.01	20241220	785	35.03	20241118	3.19	N	020180	500	192 억	971053	N	N	N	N
146	20250204	160312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1056	9	2	0.86	277269749	264474	40.72	1050	1061	1020	1361	733	1047	1048.37	2.36	65747	1104	1075	1050	1021	996	1090	1036	192	314	500	730	1	1	38428915	406	6.18	1.18	03	0.69	171.00	895.00	1395	20241220	-24.30	785	20241118	34.52	1202	-12.15	20250122	999	5.71	20250102	1395	-24.30	20241220	785	34.52	20241118	3.24	N	020180	500	192 억	905247	N	N	N	N
147	20250204	150312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	-1	5	-0.10	245338195	234152	36.05	1050	1059	1020	1361	733	1047	1047.77	2.36	67172	1104	1075	1050	1021	996	1090	1036	192	314	500	730	1	1	38428915	402	6.12	1.17	03	0.61	171.00	895.00	1395	20241220	-25.02	785	20241118	33.25	1202	-12.98	20250122	999	4.70	20250102	1395	-25.02	20241220	785	33.25	20241118	3.24	N	020180	500	192 억	905247	N	N	N	N
148	20250204	140312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	3	2	0.29	214649806	204840	31.53	1050	1059	1020	1361	733	1047	1047.89	2.36	55128	1104	1075	1050	1021	996	1090	1036	192	314	500	730	1	1	38428915	404	6.14	1.17	03	0.53	171.00	895.00	1395	20241220	-24.73	785	20241118	33.76	1202	-12.65	20250122	999	5.11	20250102	1395	-24.73	20241220	785	33.76	20241118	3.24	N	020180	500	192 억	905247	N	N	N	N
149	20250204	130312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	-2	5	-0.19	165442749	157868	24.30	1050	1059	1020	1361	733	1047	1047.98	2.36	32427	1104	1075	1050	1021	996	1090	1036	192	314	500	730	1	1	38428915	402	6.11	1.17	03	0.41	171.00	895.00	1395	20241220	-25.09	785	20241118	33.12	1202	-13.06	20250122	999	4.60	20250102	1395	-25.09	20241220	785	33.12	20241118	3.24	N	020180	500	192 억	905247	N	N	N	N
150	20250204	120315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	5	2	0.48	135716622	129493	19.94	1050	1059	1020	1361	733	1047	1048.06	2.36	31857	1104	1075	1050	1021	996	1090	1036	192	314	500	730	1	1	38428915	404	6.15	1.18	03	0.34	171.00	895.00	1395	20241220	-24.59	785	20241118	34.01	1202	-12.48	20250122	999	5.31	20250102	1395	-24.59	20241220	785	34.01	20241118	3.24	N	020180	500	192 억	905247	N	N	N	N
151	20250204	110309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1054	7	2	0.67	111645499	106584	16.41	1050	1059	1020	1361	733	1047	1047.49	2.36	33216	1104	1075	1050	1021	996	1090	1036	192	314	500	730	1	1	38428915	405	6.16	1.18	03	0.28	171.00	895.00	1395	20241220	-24.44	785	20241118	34.27	1202	-12.31	20250122	999	5.51	20250102	1395	-24.44	20241220	785	34.27	20241118	3.24	N	020180	500	192 억	905247	N	N	N	N
152	20250204	100312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	0	3	0.00	52669924	50488	7.77	1050	1055	1020	1361	733	1047	1043.22	2.36	4218	1104	1075	1050	1021	996	1090	1036	192	314	500	730	1	1	38428915	402	6.12	1.17	03	0.13	171.00	895.00	1395	20241220	-24.95	785	20241118	33.38	1202	-12.90	20250122	999	4.80	20250102	1395	-24.95	20241220	785	33.38	20241118	3.24	N	020180	500	192 억	905247	N	N	N	N
153	20250204	090311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	5	2	0.48	10017341	9599	1.48	1050	1055	1039	1361	733	1047	1043.58	2.36	4228	1104	1075	1050	1021	996	1090	1036	192	314	500	730	1	1	38428915	404	6.15	1.18	03	0.02	171.00	895.00	1395	20241220	-24.59	785	20241118	34.01	1202	-12.48	20250122	999	5.31	20250102	1395	-24.59	20241220	785	34.01	20241118	3.24	N	020180	500	192 억	905247	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History