KissMeData/134580/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 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	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1978	-107	5	-5.13	7371153169	3325298	3880.39	2085	2420	1977	2710	1460	2085	2217.29	3.58	-61319	2281	2182	2091	1992	1901	2232	2042	110	625	500	1290	1	1	22025767	436	-3.67	1.13	12	15.10	-539.00	1757.00	3790	20240228	-47.81	1440	20241209	37.36	2875	-31.20	20250122	1580	25.19	20250102	3790	-47.81	20240228	1440	37.36	20241209	2.07	N	134580	500	110 억	789247	N	N	N	N
3	20250228	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	-85	5	-4.08	7284925797	3281766	3829.59	2085	2420	1979	2710	1460	2085	2219.92	3.58	-62111	2281	2182	2091	1992	1901	2232	2042	110	625	500	1290	5	1	22025767	441	-3.71	1.14	12	14.90	-539.00	1757.00	3790	20240228	-47.23	1440	20241209	38.89	2875	-30.43	20250122	1580	26.58	20250102	3790	-47.23	20240228	1440	38.89	20241209	2.07	N	134580	500	110 억	789247	N	N	N	N
4	20250228	140919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	-92	5	-4.41	7139319127	3208593	3744.20	2085	2420	1985	2710	1460	2085	2225.17	3.58	-51148	2281	2182	2091	1992	1901	2232	2042	110	625	500	1290	1	1	22025767	439	-3.70	1.13	12	14.57	-539.00	1757.00	3790	20240228	-47.41	1440	20241209	38.40	2875	-30.68	20250122	1580	26.14	20250102	3790	-47.41	20240228	1440	38.40	20241209	2.07	N	134580	500	110 억	789247	N	N	N	N
5	20250228	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	30	2	1.44	6578892570	2933031	3422.64	2085	2420	2035	2710	1460	2085	2243.17	3.58	-43753	2281	2182	2091	1992	1901	2232	2042	110	625	500	1290	5	1	22025767	466	-3.92	1.20	12	13.32	-539.00	1757.00	3790	20240228	-44.20	1440	20241209	46.88	2875	-26.43	20250122	1580	33.86	20250102	3790	-44.20	20240228	1440	46.88	20241209	2.07	N	134580	500	110 억	789247	N	N	N	N
6	20250228	120911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	90	2	4.32	5854359715	2596024	3029.38	2085	2420	2035	2710	1460	2085	2255.28	3.58	-27208	2281	2182	2091	1992	1901	2232	2042	110	625	500	1290	5	1	22025767	479	-4.04	1.24	12	11.79	-539.00	1757.00	3790	20240228	-42.61	1440	20241209	51.04	2875	-24.35	20250122	1580	37.66	20250102	3790	-42.61	20240228	1440	51.04	20241209	2.07	N	134580	500	110 억	789247	N	N	N	N
7	20250228	110912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-25	5	-1.20	92993070	44821	52.30	2085	2110	2035	2710	1460	2085	2074.19	3.58	-13682	2281	2182	2091	1992	1901	2232	2042	110	625	500	1290	5	1	22025767	454	-3.82	1.17	12	0.20	-539.00	1757.00	3790	20240228	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240228	1440	43.06	20241209	2.07	N	134580	500	110 억	789247	N	N	N	N
8	20250228	100910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	5	2	0.24	74147570	35684	41.64	2085	2110	2035	2710	1460	2085	2077.38	3.58	-14623	2281	2182	2091	1992	1901	2232	2042	110	625	500	1290	5	1	22025767	460	-3.88	1.19	12	0.16	-539.00	1757.00	3790	20240228	-44.85	1440	20241209	45.14	2875	-27.30	20250122	1580	32.28	20250102	3790	-44.85	20240228	1440	45.14	20241209	2.07	N	134580	500	110 억	789247	N	N	N	N
9	20250228	090914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	-20	5	-0.96	12394590	5978	6.98	2085	2085	2035	2710	1460	2085	2065.54	3.58	-1013	2281	2182	2091	1992	1901	2232	2042	110	625	500	1290	5	1	22025767	455	-3.83	1.18	12	0.03	-539.00	1757.00	3790	20240228	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240228	1440	43.40	20241209	2.07	N	134580	500	110 억	789247	N	N	N	N
10	20250227	160904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	20	2	0.97	176234385	85643	43.49	2065	2190	2000	2680	1450	2065	2057.78	3.57	2164	2155	2110	2025	1980	1895	2132	2002	110	615	500	1280	5	1	22025767	459	-3.87	1.19	12	0.39	-539.00	1757.00	3790	20240228	-44.99	1440	20241209	44.79	2875	-27.48	20250122	1580	31.96	20250102	3790	-44.99	20240228	1440	44.79	20241209	2.07	N	134580	500	110 억	786766	N	N	N	N
11	20250227	150904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	-30	5	-1.45	151737155	73811	37.48	2065	2190	2000	2680	1450	2065	2055.75	3.57	4037	2155	2110	2025	1980	1895	2132	2002	110	615	500	1280	5	1	22025767	448	-3.78	1.16	12	0.34	-539.00	1757.00	3790	20240228	-46.31	1440	20241209	41.32	2875	-29.22	20250122	1580	28.80	20250102	3790	-46.31	20240228	1440	41.32	20241209	2.07	N	134580	500	110 억	786766	N	N	N	N
12	20250227	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-10	5	-0.48	144215870	70113	35.60	2065	2190	2000	2680	1450	2065	2056.91	3.57	2309	2155	2110	2025	1980	1895	2132	2002	110	615	500	1280	5	1	22025767	453	-3.81	1.17	12	0.32	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240228	1440	42.71	20241209	2.07	N	134580	500	110 억	786766	N	N	N	N
13	20250227	130905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-5	5	-0.24	139678030	67900	34.48	2065	2190	2000	2680	1450	2065	2057.11	3.57	2792	2155	2110	2025	1980	1895	2132	2002	110	615	500	1280	5	1	22025767	454	-3.82	1.17	12	0.31	-539.00	1757.00	3790	20240228	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240228	1440	43.06	20241209	2.07	N	134580	500	110 억	786766	N	N	N	N
14	20250227	120902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-25	5	-1.21	128790970	62613	31.80	2065	2190	2000	2680	1450	2065	2056.94	3.57	328	2155	2110	2025	1980	1895	2132	2002	110	615	500	1280	5	1	22025767	449	-3.78	1.16	12	0.28	-539.00	1757.00	3790	20240228	-46.17	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	3790	-46.17	20240228	1440	41.67	20241209	2.07	N	134580	500	110 억	786766	N	N	N	N
15	20250227	110910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-10	5	-0.48	122934910	59744	30.34	2065	2190	2000	2680	1450	2065	2057.69	3.57	-486	2155	2110	2025	1980	1895	2132	2002	110	615	500	1280	5	1	22025767	453	-3.81	1.17	12	0.27	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240228	1440	42.71	20241209	2.07	N	134580	500	110 억	786766	N	N	N	N
16	20250227	100932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	0	3	0.00	79561535	38286	19.44	2065	2190	2025	2680	1450	2065	2078.08	3.57	-2298	2155	2110	2025	1980	1895	2132	2002	110	615	500	1280	5	1	22025767	455	-3.83	1.18	12	0.17	-539.00	1757.00	3790	20240228	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240228	1440	43.40	20241209	2.07	N	134580	500	110 억	786766	N	N	N	N
17	20250227	090939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-10	5	-0.48	66465510	31906	16.20	2065	2190	2025	2680	1450	2065	2083.17	3.57	-1303	2155	2110	2025	1980	1895	2132	2002	110	615	500	1280	5	1	22025767	453	-3.81	1.17	12	0.14	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240228	1440	42.71	20241209	2.07	N	134580	500	110 억	786766	N	N	N	N
18	20250226	160905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	98	2	4.98	400306666	196839	1294.06	1965	2070	1940	2555	1377	1967	2033.66	3.56	3814	2068	2017	1989	1938	1910	2003	1924	110	588	500	1210	5	1	22025767	455	-3.83	1.18	12	0.89	-539.00	1757.00	3790	20240228	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240228	1440	43.40	20241209	2.07	N	134580	500	110 억	783269	N	N	N	N
19	20250226	150908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	83	2	4.22	374513491	184342	1211.90	1965	2070	1940	2555	1377	1967	2031.62	3.56	2492	2068	2017	1989	1938	1910	2003	1924	110	588	500	1210	5	1	22025767	452	-3.80	1.17	12	0.84	-539.00	1757.00	3790	20240228	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240228	1440	42.36	20241209	2.07	N	134580	500	110 억	783269	N	N	N	N
20	20250226	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	78	2	3.97	334404321	164827	1083.60	1965	2070	1940	2555	1377	1967	2028.82	3.56	-3056	2068	2017	1989	1938	1910	2003	1924	110	588	500	1210	5	1	22025767	450	-3.79	1.16	12	0.75	-539.00	1757.00	3790	20240228	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240228	1440	42.01	20241209	2.07	N	134580	500	110 억	783269	N	N	N	N
21	20250226	130904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	68	2	3.46	323466621	159481	1048.46	1965	2070	1940	2555	1377	1967	2028.25	3.56	-6270	2068	2017	1989	1938	1910	2003	1924	110	588	500	1210	5	1	22025767	448	-3.78	1.16	12	0.72	-539.00	1757.00	3790	20240228	-46.31	1440	20241209	41.32	2875	-29.22	20250122	1580	28.80	20250102	3790	-46.31	20240228	1440	41.32	20241209	2.07	N	134580	500	110 억	783269	N	N	N	N
22	20250226	120905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	53	2	2.69	315461361	155531	1022.49	1965	2070	1940	2555	1377	1967	2028.29	3.56	-9199	2068	2017	1989	1938	1910	2003	1924	110	588	500	1210	5	1	22025767	445	-3.75	1.15	12	0.71	-539.00	1757.00	3790	20240228	-46.70	1440	20241209	40.28	2875	-29.74	20250122	1580	27.85	20250102	3790	-46.70	20240228	1440	40.28	20241209	2.07	N	134580	500	110 억	783269	N	N	N	N
23	20250226	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	53	2	2.69	300390021	148163	974.05	1965	2070	1940	2555	1377	1967	2027.43	3.56	-5833	2068	2017	1989	1938	1910	2003	1924	110	588	500	1210	5	1	22025767	445	-3.75	1.15	12	0.67	-539.00	1757.00	3790	20240228	-46.70	1440	20241209	40.28	2875	-29.74	20250122	1580	27.85	20250102	3790	-46.70	20240228	1440	40.28	20241209	2.07	N	134580	500	110 억	783269	N	N	N	N
24	20250226	100901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	98	2	4.98	269115881	132849	873.37	1965	2070	1940	2555	1377	1967	2025.73	3.56	-9684	2068	2017	1989	1938	1910	2003	1924	110	588	500	1210	5	1	22025767	455	-3.83	1.18	12	0.60	-539.00	1757.00	3790	20240228	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240228	1440	43.40	20241209	2.07	N	134580	500	110 억	783269	N	N	N	N
25	20250226	090910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1975	8	2	0.41	13568713	6906	45.40	1965	1975	1940	2555	1377	1967	1964.77	3.56	-1368	2068	2017	1989	1938	1910	2003	1924	110	588	500	1210	1	1	22025767	435	-3.66	1.12	12	0.03	-539.00	1757.00	3790	20240228	-47.89	1440	20241209	37.15	2875	-31.30	20250122	1580	25.00	20250102	3790	-47.89	20240228	1440	37.15	20241209	2.07	N	134580	500	110 억	783269	N	N	N	N
26	20250225	160858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1967	7	2	0.36	30033069	15210	49.12	1986	2040	1961	2545	1372	1960	1974.61	3.58	-4286	2003	1981	1963	1941	1923	1972	1932	110	585	500	1210	1	1	22025767	433	-3.65	1.12	12	0.07	-539.00	1757.00	3790	20240228	-48.10	1440	20241209	36.60	2875	-31.58	20250122	1580	24.49	20250102	3790	-48.10	20240228	1440	36.60	20241209	2.07	N	134580	500	110 억	787555	N	N	N	N
27	20250225	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1976	16	2	0.82	28063846	14209	45.88	1986	2040	1961	2545	1372	1960	1975.08	3.58	-4056	2003	1981	1963	1941	1923	1972	1932	110	585	500	1210	1	1	22025767	435	-3.67	1.12	12	0.06	-539.00	1757.00	3790	20240228	-47.86	1440	20241209	37.22	2875	-31.27	20250122	1580	25.06	20250102	3790	-47.86	20240228	1440	37.22	20241209	2.07	N	134580	500	110 억	787555	N	N	N	N
28	20250225	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1982	22	2	1.12	17149699	8660	27.96	1986	2040	1961	2545	1372	1960	1980.33	3.58	-2783	2003	1981	1963	1941	1923	1972	1932	110	585	500	1210	1	1	22025767	437	-3.68	1.13	12	0.04	-539.00	1757.00	3790	20240228	-47.70	1440	20241209	37.64	2875	-31.06	20250122	1580	25.44	20250102	3790	-47.70	20240228	1440	37.64	20241209	2.07	N	134580	500	110 억	787555	N	N	N	N
29	20250225	130902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	24	2	1.22	11727601	5924	19.13	1986	2040	1961	2545	1372	1960	1979.68	3.58	-2872	2003	1981	1963	1941	1923	1972	1932	110	585	500	1210	1	1	22025767	437	-3.68	1.13	12	0.03	-539.00	1757.00	3790	20240228	-47.65	1440	20241209	37.78	2875	-30.99	20250122	1580	25.57	20250102	3790	-47.65	20240228	1440	37.78	20241209	2.07	N	134580	500	110 억	787555	N	N	N	N
30	20250225	120858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	24	2	1.22	9576948	4840	15.63	1986	2040	1961	2545	1372	1960	1978.71	3.58	-2872	2003	1981	1963	1941	1923	1972	1932	110	585	500	1210	1	1	22025767	437	-3.68	1.13	12	0.02	-539.00	1757.00	3790	20240228	-47.65	1440	20241209	37.78	2875	-30.99	20250122	1580	25.57	20250102	3790	-47.65	20240228	1440	37.78	20241209	2.07	N	134580	500	110 억	787555	N	N	N	N
31	20250225	110857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	24	2	1.22	7528524	3804	12.28	1986	2040	1961	2545	1372	1960	1979.11	3.58	-1872	2003	1981	1963	1941	1923	1972	1932	110	585	500	1210	1	1	22025767	437	-3.68	1.13	12	0.02	-539.00	1757.00	3790	20240228	-47.65	1440	20241209	37.78	2875	-30.99	20250122	1580	25.57	20250102	3790	-47.65	20240228	1440	37.78	20241209	2.07	N	134580	500	110 억	787555	N	N	N	N
32	20250225	100856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1982	22	2	1.12	5749768	2906	9.38	1986	2040	1961	2545	1372	1960	1978.58	3.58	-1857	2003	1981	1963	1941	1923	1972	1932	110	585	500	1210	1	1	22025767	437	-3.68	1.13	12	0.01	-539.00	1757.00	3790	20240228	-47.70	1440	20241209	37.64	2875	-31.06	20250122	1580	25.44	20250102	3790	-47.70	20240228	1440	37.64	20241209	2.07	N	134580	500	110 억	787555	N	N	N	N
33	20250225	090902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1987	27	2	1.38	3104820	1566	5.06	1986	2040	1961	2545	1372	1960	1982.64	3.58	-827	2003	1981	1963	1941	1923	1972	1932	110	585	500	1210	1	1	22025767	438	-3.69	1.13	12	0.01	-539.00	1757.00	3790	20240228	-47.57	1440	20241209	37.99	2875	-30.89	20250122	1580	25.76	20250102	3790	-47.57	20240228	1440	37.99	20241209	2.07	N	134580	500	110 억	787555	N	N	N	N
34	20250224	160851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1960	-23	5	-1.16	60188019	30717	350.69	1976	1985	1945	2575	1389	1983	1959.43	3.64	-15220	2033	2007	1989	1963	1945	2021	1977	110	592	500	1220	1	1	22025767	432	-3.64	1.12	12	0.14	-539.00	1757.00	3790	20240228	-48.28	1440	20241209	36.11	2875	-31.83	20250122	1580	24.05	20250102	3790	-48.28	20240228	1440	36.11	20241209	2.08	N	134580	500	110 억	802775	N	N	N	N
35	20250224	150850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1960	-23	5	-1.16	53061385	27073	309.09	1976	1985	1945	2575	1389	1983	1959.94	3.64	-11925	2033	2007	1989	1963	1945	2021	1977	110	592	500	1220	1	1	22025767	432	-3.64	1.12	12	0.12	-539.00	1757.00	3790	20240228	-48.28	1440	20241209	36.11	2875	-31.83	20250122	1580	24.05	20250102	3790	-48.28	20240228	1440	36.11	20241209	2.08	N	134580	500	110 억	802775	N	N	N	N
36	20250224	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	-13	5	-0.66	24338501	12408	141.66	1976	1985	1945	2575	1389	1983	1961.52	3.64	-7231	2033	2007	1989	1963	1945	2021	1977	110	592	500	1220	1	1	22025767	434	-3.65	1.12	12	0.06	-539.00	1757.00	3790	20240228	-48.02	1440	20241209	36.81	2875	-31.48	20250122	1580	24.68	20250102	3790	-48.02	20240228	1440	36.81	20241209	2.08	N	134580	500	110 억	802775	N	N	N	N
37	20250224	130851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1974	-9	5	-0.45	20583250	10499	119.87	1976	1985	1945	2575	1389	1983	1960.50	3.64	-7048	2033	2007	1989	1963	1945	2021	1977	110	592	500	1220	1	1	22025767	435	-3.66	1.12	12	0.05	-539.00	1757.00	3790	20240228	-47.92	1440	20241209	37.08	2875	-31.34	20250122	1580	24.94	20250102	3790	-47.92	20240228	1440	37.08	20241209	2.08	N	134580	500	110 억	802775	N	N	N	N
38	20250224	120848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1975	-8	5	-0.40	19566872	9982	113.96	1976	1985	1945	2575	1389	1983	1960.22	3.64	-7048	2033	2007	1989	1963	1945	2021	1977	110	592	500	1220	1	1	22025767	435	-3.66	1.12	12	0.05	-539.00	1757.00	3790	20240228	-47.89	1440	20241209	37.15	2875	-31.30	20250122	1580	25.00	20250102	3790	-47.89	20240228	1440	37.15	20241209	2.08	N	134580	500	110 억	802775	N	N	N	N
39	20250224	110846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1978	-5	5	-0.25	17668794	9018	102.96	1976	1985	1945	2575	1389	1983	1959.28	3.64	-6459	2033	2007	1989	1963	1945	2021	1977	110	592	500	1220	1	1	22025767	436	-3.67	1.13	12	0.04	-539.00	1757.00	3790	20240228	-47.81	1440	20241209	37.36	2875	-31.20	20250122	1580	25.19	20250102	3790	-47.81	20240228	1440	37.36	20241209	2.08	N	134580	500	110 억	802775	N	N	N	N
40	20250224	100846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	-4	5	-0.20	16881210	8619	98.40	1976	1985	1945	2575	1389	1983	1958.60	3.64	-6304	2033	2007	1989	1963	1945	2021	1977	110	592	500	1220	1	1	22025767	436	-3.67	1.13	12	0.04	-539.00	1757.00	3790	20240228	-47.78	1440	20241209	37.43	2875	-31.17	20250122	1580	25.25	20250102	3790	-47.78	20240228	1440	37.43	20241209	2.08	N	134580	500	110 억	802775	N	N	N	N
41	20250224	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1960	-23	5	-1.16	13381240	6836	78.05	1976	1976	1945	2575	1389	1983	1957.47	3.64	-5064	2033	2007	1989	1963	1945	2021	1977	110	592	500	1220	1	1	22025767	432	-3.64	1.12	12	0.03	-539.00	1757.00	3790	20240228	-48.28	1440	20241209	36.11	2875	-31.83	20250122	1580	24.05	20250102	3790	-48.28	20240228	1440	36.11	20241209	2.08	N	134580	500	110 억	802775	N	N	N	N
42	20250221	160844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1983	0	3	0.00	17336930	8759	3.80	1971	2015	1971	2575	1389	1983	1979.32	3.65	-743	2090	2036	2001	1947	1912	2063	1974	110	592	500	1220	1	1	22025767	437	-3.68	1.13	12	0.04	-539.00	1757.00	3790	20240228	-47.68	1440	20241209	37.71	2875	-31.03	20250122	1580	25.51	20250102	3790	-47.68	20240228	1440	37.71	20241209	2.10	N	134580	500	110 억	803518	N	N	N	N
43	20250221	150848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	5	2	0.25	13733370	6938	3.01	1971	2015	1971	2575	1389	1983	1979.43	3.65	-604	2090	2036	2001	1947	1912	2063	1974	110	592	500	1220	1	1	22025767	438	-3.69	1.13	12	0.03	-539.00	1757.00	3790	20240228	-47.55	1440	20241209	38.06	2875	-30.85	20250122	1580	25.82	20250102	3790	-47.55	20240228	1440	38.06	20241209	2.10	N	134580	500	110 억	803518	N	N	N	N
44	20250221	140847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	7	2	0.35	12003936	6068	2.63	1971	2015	1971	2575	1389	1983	1978.22	3.65	-604	2090	2036	2001	1947	1912	2063	1974	110	592	500	1220	1	1	22025767	438	-3.69	1.13	12	0.03	-539.00	1757.00	3790	20240228	-47.49	1440	20241209	38.19	2875	-30.78	20250122	1580	25.95	20250102	3790	-47.49	20240228	1440	38.19	20241209	2.10	N	134580	500	110 억	803518	N	N	N	N
45	20250221	130846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	7	2	0.35	10303299	5212	2.26	1971	2015	1971	2575	1389	1983	1976.81	3.65	-525	2090	2036	2001	1947	1912	2063	1974	110	592	500	1220	1	1	22025767	438	-3.69	1.13	12	0.02	-539.00	1757.00	3790	20240228	-47.49	1440	20241209	38.19	2875	-30.78	20250122	1580	25.95	20250102	3790	-47.49	20240228	1440	38.19	20241209	2.10	N	134580	500	110 억	803518	N	N	N	N
46	20250221	120847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	9	2	0.45	9154606	4633	2.01	1971	2015	1971	2575	1389	1983	1975.92	3.65	-507	2090	2036	2001	1947	1912	2063	1974	110	592	500	1220	1	1	22025767	439	-3.70	1.13	12	0.02	-539.00	1757.00	3790	20240228	-47.44	1440	20241209	38.33	2875	-30.71	20250122	1580	26.08	20250102	3790	-47.44	20240228	1440	38.33	20241209	2.10	N	134580	500	110 억	803518	N	N	N	N
47	20250221	110843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1986	3	2	0.15	7809743	3953	1.72	1971	2015	1971	2575	1389	1983	1975.61	3.65	-497	2090	2036	2001	1947	1912	2063	1974	110	592	500	1220	1	1	22025767	437	-3.68	1.13	12	0.02	-539.00	1757.00	3790	20240228	-47.60	1440	20241209	37.92	2875	-30.92	20250122	1580	25.70	20250102	3790	-47.60	20240228	1440	37.92	20241209	2.10	N	134580	500	110 억	803518	N	N	N	N
48	20250221	100845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1996	13	2	0.66	7054400	3571	1.55	1971	2015	1971	2575	1389	1983	1975.42	3.65	-836	2090	2036	2001	1947	1912	2063	1974	110	592	500	1220	1	1	22025767	440	-3.70	1.14	12	0.02	-539.00	1757.00	3790	20240228	-47.34	1440	20241209	38.61	2875	-30.57	20250122	1580	26.33	20250102	3790	-47.34	20240228	1440	38.61	20241209	2.10	N	134580	500	110 억	803518	N	N	N	N
49	20250221	090847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1998	15	2	0.76	3520102	1784	0.77	1971	2015	1971	2575	1389	1983	1973.02	3.65	19	2090	2036	2001	1947	1912	2063	1974	110	592	500	1220	1	1	22025767	440	-3.71	1.14	12	0.01	-539.00	1757.00	3790	20240228	-47.28	1440	20241209	38.75	2875	-30.50	20250122	1580	26.46	20250102	3790	-47.28	20240228	1440	38.75	20241209	2.10	N	134580	500	110 억	803518	N	N	N	N
50	20250220	160841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1983	8	2	0.41	461822191	230400	681.17	1975	2055	1966	2565	1383	1975	2004.48	3.53	25540	2041	2007	1991	1957	1941	2000	1950	110	590	500	1220	1	1	22025767	437	-3.68	1.13	12	1.05	-539.00	1757.00	3790	20240228	-47.68	1440	20241209	37.71	2875	-31.03	20250122	1580	25.51	20250102	3790	-47.68	20240228	1440	37.71	20241209	2.08	N	134580	500	110 억	777978	N	N	N	N
51	20250220	150844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	9	2	0.46	449607094	224232	662.94	1975	2055	1968	2565	1383	1975	2005.10	3.53	26849	2041	2007	1991	1957	1941	2000	1950	110	590	500	1220	1	1	22025767	437	-3.68	1.13	12	1.02	-539.00	1757.00	3790	20240228	-47.65	1440	20241209	37.78	2875	-30.99	20250122	1580	25.57	20250102	3790	-47.65	20240228	1440	37.78	20241209	2.08	N	134580	500	110 억	777978	N	N	N	N
52	20250220	140844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	9	2	0.46	430527257	214598	634.45	1975	2055	1968	2565	1383	1975	2006.20	3.53	29791	2041	2007	1991	1957	1941	2000	1950	110	590	500	1220	1	1	22025767	437	-3.68	1.13	12	0.97	-539.00	1757.00	3790	20240228	-47.65	1440	20241209	37.78	2875	-30.99	20250122	1580	25.57	20250102	3790	-47.65	20240228	1440	37.78	20241209	2.08	N	134580	500	110 억	777978	N	N	N	N
53	20250220	130841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	17	2	0.86	421546825	210061	621.04	1975	2055	1968	2565	1383	1975	2006.78	3.53	31270	2041	2007	1991	1957	1941	2000	1950	110	590	500	1220	1	1	22025767	439	-3.70	1.13	12	0.95	-539.00	1757.00	3790	20240228	-47.44	1440	20241209	38.33	2875	-30.71	20250122	1580	26.08	20250102	3790	-47.44	20240228	1440	38.33	20241209	2.08	N	134580	500	110 억	777978	N	N	N	N
54	20250220	120842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1996	21	2	1.06	382083311	190067	561.93	1975	2055	1970	2565	1383	1975	2010.26	3.53	37042	2041	2007	1991	1957	1941	2000	1950	110	590	500	1220	1	1	22025767	440	-3.70	1.14	12	0.86	-539.00	1757.00	3790	20240228	-47.34	1440	20241209	38.61	2875	-30.57	20250122	1580	26.33	20250102	3790	-47.34	20240228	1440	38.61	20241209	2.08	N	134580	500	110 억	777978	N	N	N	N
55	20250220	110842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	50	2	2.53	351960981	174891	517.06	1975	2055	1970	2565	1383	1975	2012.46	3.53	28271	2041	2007	1991	1957	1941	2000	1950	110	590	500	1220	5	1	22025767	446	-3.76	1.15	12	0.79	-539.00	1757.00	3790	20240228	-46.57	1440	20241209	40.62	2875	-29.57	20250122	1580	28.16	20250102	3790	-46.57	20240228	1440	40.62	20241209	2.08	N	134580	500	110 억	777978	N	N	N	N
56	20250220	100842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	80	2	4.05	52366186	25990	76.84	1975	2055	1970	2565	1383	1975	2014.86	3.53	8184	2041	2007	1991	1957	1941	2000	1950	110	590	500	1220	5	1	22025767	453	-3.81	1.17	12	0.12	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240228	1440	42.71	20241209	2.08	N	134580	500	110 억	777978	N	N	N	N
57	20250220	090845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	24	2	1.22	1636236	826	2.44	1975	2020	1970	2565	1383	1975	1980.92	3.53	-156	2041	2007	1991	1957	1941	2000	1950	110	590	500	1220	1	1	22025767	440	-3.71	1.14	12	0.00	-539.00	1757.00	3790	20240228	-47.26	1440	20241209	38.82	2875	-30.47	20250122	1580	26.52	20250102	3790	-47.26	20240228	1440	38.82	20241209	2.08	N	134580	500	110 억	777978	N	N	N	N
58	20250219	160838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1975	-6	5	-0.30	64789921	32563	71.98	1998	2025	1975	2575	1387	1981	1989.68	3.54	-2046	2019	1999	1978	1958	1937	1989	1948	110	594	500	1220	1	1	22025767	435	-3.66	1.12	12	0.15	-539.00	1757.00	3790	20240228	-47.89	1440	20241209	37.15	2875	-31.30	20250122	1580	25.00	20250102	3790	-47.89	20240228	1440	37.15	20241209	2.07	N	134580	500	110 억	780024	N	N	N	N
59	20250219	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	16	2	0.81	49763625	24962	55.18	1998	2025	1980	2575	1387	1981	1993.58	3.54	-3661	2019	1999	1978	1958	1937	1989	1948	110	594	500	1220	1	1	22025767	440	-3.71	1.14	12	0.11	-539.00	1757.00	3790	20240228	-47.31	1440	20241209	38.68	2875	-30.54	20250122	1580	26.39	20250102	3790	-47.31	20240228	1440	38.68	20241209	2.07	N	134580	500	110 억	780024	N	N	N	N
60	20250219	140837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	24	2	1.21	41064733	20577	45.48	1998	2025	1980	2575	1387	1981	1995.66	3.54	-4138	2019	1999	1978	1958	1937	1989	1948	110	594	500	1220	5	1	22025767	442	-3.72	1.14	12	0.09	-539.00	1757.00	3790	20240228	-47.10	1440	20241209	39.24	2875	-30.26	20250122	1580	26.90	20250102	3790	-47.10	20240228	1440	39.24	20241209	2.07	N	134580	500	110 억	780024	N	N	N	N
61	20250219	130839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	24	2	1.21	28917818	14467	31.98	1998	2025	1980	2575	1387	1981	1998.88	3.54	-3580	2019	1999	1978	1958	1937	1989	1948	110	594	500	1220	5	1	22025767	442	-3.72	1.14	12	0.07	-539.00	1757.00	3790	20240228	-47.10	1440	20241209	39.24	2875	-30.26	20250122	1580	26.90	20250102	3790	-47.10	20240228	1440	39.24	20241209	2.07	N	134580	500	110 억	780024	N	N	N	N
62	20250219	120837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	24	2	1.21	28699279	14358	31.74	1998	2025	1980	2575	1387	1981	1998.84	3.54	-3519	2019	1999	1978	1958	1937	1989	1948	110	594	500	1220	5	1	22025767	442	-3.72	1.14	12	0.07	-539.00	1757.00	3790	20240228	-47.10	1440	20241209	39.24	2875	-30.26	20250122	1580	26.90	20250102	3790	-47.10	20240228	1440	39.24	20241209	2.07	N	134580	500	110 억	780024	N	N	N	N
63	20250219	110839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	39	2	1.97	25901809	12965	28.66	1998	2025	1980	2575	1387	1981	1997.83	3.54	-2862	2019	1999	1978	1958	1937	1989	1948	110	594	500	1220	5	1	22025767	445	-3.75	1.15	12	0.06	-539.00	1757.00	3790	20240228	-46.70	1440	20241209	40.28	2875	-29.74	20250122	1580	27.85	20250102	3790	-46.70	20240228	1440	40.28	20241209	2.07	N	134580	500	110 억	780024	N	N	N	N
64	20250219	100839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	19	2	0.96	12347356	6213	13.73	1998	2000	1980	2575	1387	1981	1987.34	3.54	-1706	2019	1999	1978	1958	1937	1989	1948	110	594	500	1220	5	1	22025767	441	-3.71	1.14	12	0.03	-539.00	1757.00	3790	20240228	-47.23	1440	20241209	38.89	2875	-30.43	20250122	1580	26.58	20250102	3790	-47.23	20240228	1440	38.89	20241209	2.07	N	134580	500	110 억	780024	N	N	N	N
65	20250219	090840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	16	2	0.81	770844	386	0.85	1998	1998	1997	2575	1387	1981	1997.01	3.54	-60	2019	1999	1978	1958	1937	1989	1948	110	594	500	1220	1	1	22025767	440	-3.71	1.14	12	0.00	-539.00	1757.00	3790	20240228	-47.31	1440	20241209	38.68	2875	-30.54	20250122	1580	26.39	20250102	3790	-47.31	20240228	1440	38.68	20241209	2.07	N	134580	500	110 억	780024	N	N	N	N
66	20250218	160836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1981	1	2	0.05	89118835	45241	63.01	1998	1998	1957	2570	1386	1980	1969.83	3.54	-345	2032	2005	1983	1956	1934	1995	1946	110	590	500	1220	1	1	22025767	436	-3.68	1.13	12	0.21	-539.00	1757.00	3790	20240228	-47.73	1440	20241209	37.57	2875	-31.10	20250122	1580	25.38	20250102	3790	-47.73	20240228	1440	37.57	20241209	1.97	N	134580	500	110 억	780419	N	N	N	N
67	20250218	150838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	0	3	0.00	88501063	44929	62.57	1998	1998	1957	2570	1386	1980	1969.80	3.54	-216	2032	2005	1983	1956	1934	1995	1946	110	590	500	1220	1	1	22025767	436	-3.67	1.13	12	0.20	-539.00	1757.00	3790	20240228	-47.76	1440	20241209	37.50	2875	-31.13	20250122	1580	25.32	20250102	3790	-47.76	20240228	1440	37.50	20241209	1.97	N	134580	500	110 억	780419	N	N	N	N
68	20250218	140838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1971	-9	5	-0.45	74459483	37773	52.61	1998	1998	1957	2570	1386	1980	1971.24	3.54	-1864	2032	2005	1983	1956	1934	1995	1946	110	590	500	1220	1	1	22025767	434	-3.66	1.12	12	0.17	-539.00	1757.00	3790	20240228	-47.99	1440	20241209	36.88	2875	-31.44	20250122	1580	24.75	20250102	3790	-47.99	20240228	1440	36.88	20241209	1.97	N	134580	500	110 억	780419	N	N	N	N
69	20250218	130835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	0	3	0.00	49113787	24893	34.67	1998	1998	1968	2570	1386	1980	1973.00	3.54	-796	2032	2005	1983	1956	1934	1995	1946	110	590	500	1220	1	1	22025767	436	-3.67	1.13	12	0.11	-539.00	1757.00	3790	20240228	-47.76	1440	20241209	37.50	2875	-31.13	20250122	1580	25.32	20250102	3790	-47.76	20240228	1440	37.50	20241209	1.97	N	134580	500	110 억	780419	N	N	N	N
70	20250218	120837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	0	3	0.00	25063047	12687	17.67	1998	1998	1973	2570	1386	1980	1975.49	3.54	-471	2032	2005	1983	1956	1934	1995	1946	110	590	500	1220	1	1	22025767	436	-3.67	1.13	12	0.06	-539.00	1757.00	3790	20240228	-47.76	1440	20241209	37.50	2875	-31.13	20250122	1580	25.32	20250102	3790	-47.76	20240228	1440	37.50	20241209	1.97	N	134580	500	110 억	780419	N	N	N	N
71	20250218	110835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1985	5	2	0.25	25055127	12683	17.66	1998	1998	1973	2570	1386	1980	1975.49	3.54	-467	2032	2005	1983	1956	1934	1995	1946	110	590	500	1220	1	1	22025767	437	-3.68	1.13	12	0.06	-539.00	1757.00	3790	20240228	-47.63	1440	20241209	37.85	2875	-30.96	20250122	1580	25.63	20250102	3790	-47.63	20240228	1440	37.85	20241209	1.97	N	134580	500	110 억	780419	N	N	N	N
72	20250218	100835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	10	2	0.51	5109451	2575	3.59	1998	1998	1977	2570	1386	1980	1984.25	3.54	-413	2032	2005	1983	1956	1934	1995	1946	110	590	500	1220	1	1	22025767	438	-3.69	1.13	12	0.01	-539.00	1757.00	3790	20240228	-47.49	1440	20241209	38.19	2875	-30.78	20250122	1580	25.95	20250102	3790	-47.49	20240228	1440	38.19	20241209	1.97	N	134580	500	110 억	780419	N	N	N	N
73	20250218	090838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	10	2	0.51	1236582	624	0.87	1998	1998	1980	2570	1386	1980	1981.70	3.54	493	2032	2005	1983	1956	1934	1995	1946	110	590	500	1220	1	1	22025767	438	-3.69	1.13	12	0.00	-539.00	1757.00	3790	20240228	-47.49	1440	20241209	38.19	2875	-30.78	20250122	1580	25.95	20250102	3790	-47.49	20240228	1440	38.19	20241209	1.97	N	134580	500	110 억	780419	N	N	N	N
74	20250217	160835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	2	2	0.10	141600775	71803	35.18	2010	2010	1961	2570	1385	1978	1972.07	3.51	6683	2100	2038	2008	1946	1916	2024	1932	110	592	500	1220	1	1	22025767	436	-3.67	1.13	12	0.33	-539.00	1757.00	3790	20240228	-47.76	1440	20241209	37.50	2875	-31.13	20250122	1580	25.32	20250102	3790	-47.76	20240228	1440	37.50	20241209	1.95	N	134580	500	110 억	773712	N	N	N	N
75	20250217	150834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	2	2	0.10	139127754	70554	34.57	2010	2010	1961	2570	1385	1978	1971.93	3.51	6863	2100	2038	2008	1946	1916	2024	1932	110	592	500	1220	1	1	22025767	436	-3.67	1.13	12	0.32	-539.00	1757.00	3790	20240228	-47.76	1440	20241209	37.50	2875	-31.13	20250122	1580	25.32	20250102	3790	-47.76	20240228	1440	37.50	20241209	1.95	N	134580	500	110 억	773712	N	N	N	N
76	20250217	140833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1981	3	2	0.15	124436942	63109	30.92	2010	2010	1961	2570	1385	1978	1971.78	3.51	6422	2100	2038	2008	1946	1916	2024	1932	110	592	500	1220	1	1	22025767	436	-3.68	1.13	12	0.29	-539.00	1757.00	3790	20240228	-47.73	1440	20241209	37.57	2875	-31.10	20250122	1580	25.38	20250102	3790	-47.73	20240228	1440	37.57	20241209	1.95	N	134580	500	110 억	773712	N	N	N	N
77	20250217	130835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	-8	5	-0.40	82218845	41644	20.41	2010	2010	1962	2570	1385	1978	1974.33	3.51	6041	2100	2038	2008	1946	1916	2024	1932	110	592	500	1220	1	1	22025767	434	-3.65	1.12	12	0.19	-539.00	1757.00	3790	20240228	-48.02	1440	20241209	36.81	2875	-31.48	20250122	1580	24.68	20250102	3790	-48.02	20240228	1440	36.81	20241209	1.95	N	134580	500	110 억	773712	N	N	N	N
78	20250217	120836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	2	2	0.10	57570383	29140	14.28	2010	2010	1962	2570	1385	1978	1975.65	3.51	5695	2100	2038	2008	1946	1916	2024	1932	110	592	500	1220	1	1	22025767	436	-3.67	1.13	12	0.13	-539.00	1757.00	3790	20240228	-47.76	1440	20241209	37.50	2875	-31.13	20250122	1580	25.32	20250102	3790	-47.76	20240228	1440	37.50	20241209	1.95	N	134580	500	110 억	773712	N	N	N	N
79	20250217	110835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1971	-7	5	-0.35	50618906	25615	12.55	2010	2010	1962	2570	1385	1978	1976.14	3.51	5925	2100	2038	2008	1946	1916	2024	1932	110	592	500	1220	1	1	22025767	434	-3.66	1.12	12	0.12	-539.00	1757.00	3790	20240228	-47.99	1440	20241209	36.88	2875	-31.44	20250122	1580	24.75	20250102	3790	-47.99	20240228	1440	36.88	20241209	1.95	N	134580	500	110 억	773712	N	N	N	N
80	20250217	100833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	10	2	0.51	42842701	21682	10.62	2010	2010	1962	2570	1385	1978	1975.96	3.51	5209	2100	2038	2008	1946	1916	2024	1932	110	592	500	1220	1	1	22025767	438	-3.69	1.13	12	0.10	-539.00	1757.00	3790	20240228	-47.55	1440	20241209	38.06	2875	-30.85	20250122	1580	25.82	20250102	3790	-47.55	20240228	1440	38.06	20241209	1.95	N	134580	500	110 억	773712	N	N	N	N
81	20250217	090835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	22	2	1.11	205005	102	0.05	2010	2010	2000	2570	1385	1978	2009.85	3.51	-24	2100	2038	2008	1946	1916	2024	1932	110	592	500	1220	5	1	22025767	441	-3.71	1.14	12	0.00	-539.00	1757.00	3790	20240228	-47.23	1440	20241209	38.89	2875	-30.43	20250122	1580	26.58	20250102	3790	-47.23	20240228	1440	38.89	20241209	1.95	N	134580	500	110 억	773712	N	N	N	N
82	20250214	160829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1978	-92	5	-4.44	405312011	203083	269.17	2070	2070	1978	2690	1450	2070	1995.97	3.58	-15680	2130	2100	2060	2030	1990	2115	2045	110	620	500	1280	1	1	22025767	436	-3.67	1.13	12	0.92	-539.00	1757.00	3790	20240228	-47.81	1440	20241209	37.36	2875	-31.20	20250122	1580	25.19	20250102	3790	-47.81	20240228	1440	37.36	20241209	1.87	N	134580	500	110 억	789392	N	N	N	N
83	20250214	150828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1985	-85	5	-4.11	373633813	187076	247.96	2070	2070	1978	2690	1450	2070	1997.23	3.58	-11950	2130	2100	2060	2030	1990	2115	2045	110	620	500	1280	1	1	22025767	437	-3.68	1.13	12	0.85	-539.00	1757.00	3790	20240228	-47.63	1440	20241209	37.85	2875	-30.96	20250122	1580	25.63	20250102	3790	-47.63	20240228	1440	37.85	20241209	1.87	N	134580	500	110 억	789392	N	N	N	N
84	20250214	140829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	-86	5	-4.15	355030025	177698	235.53	2070	2070	1978	2690	1450	2070	1997.94	3.58	-3052	2130	2100	2060	2030	1990	2115	2045	110	620	500	1280	1	1	22025767	437	-3.68	1.13	12	0.81	-539.00	1757.00	3790	20240228	-47.65	1440	20241209	37.78	2875	-30.99	20250122	1580	25.57	20250102	3790	-47.65	20240228	1440	37.78	20241209	1.87	N	134580	500	110 억	789392	N	N	N	N
85	20250214	130832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	-82	5	-3.96	263281715	131496	174.29	2070	2070	1985	2690	1450	2070	2002.20	3.58	12964	2130	2100	2060	2030	1990	2115	2045	110	620	500	1280	1	1	22025767	438	-3.69	1.13	12	0.60	-539.00	1757.00	3790	20240228	-47.55	1440	20241209	38.06	2875	-30.85	20250122	1580	25.82	20250102	3790	-47.55	20240228	1440	38.06	20241209	1.87	N	134580	500	110 억	789392	N	N	N	N
86	20250214	120829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-60	5	-2.90	209584199	104555	138.58	2070	2070	1985	2690	1450	2070	2004.54	3.58	16776	2130	2100	2060	2030	1990	2115	2045	110	620	500	1280	5	1	22025767	443	-3.73	1.14	12	0.47	-539.00	1757.00	3790	20240228	-46.97	1440	20241209	39.58	2875	-30.09	20250122	1580	27.22	20250102	3790	-46.97	20240228	1440	39.58	20241209	1.87	N	134580	500	110 억	789392	N	N	N	N
87	20250214	110825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-60	5	-2.90	191361761	95444	126.50	2070	2070	1985	2690	1450	2070	2004.96	3.58	13039	2130	2100	2060	2030	1990	2115	2045	110	620	500	1280	5	1	22025767	443	-3.73	1.14	12	0.43	-539.00	1757.00	3790	20240228	-46.97	1440	20241209	39.58	2875	-30.09	20250122	1580	27.22	20250102	3790	-46.97	20240228	1440	39.58	20241209	1.87	N	134580	500	110 억	789392	N	N	N	N
88	20250214	100827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	-30	5	-1.45	20515155	10066	13.34	2070	2070	2030	2690	1450	2070	2038.06	3.58	-2078	2130	2100	2060	2030	1990	2115	2045	110	620	500	1280	5	1	22025767	449	-3.78	1.16	12	0.05	-539.00	1757.00	3790	20240228	-46.17	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	3790	-46.17	20240228	1440	41.67	20241209	1.87	N	134580	500	110 억	789392	N	N	N	N
89	20250214	090831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-10	5	-0.48	444810	217	0.29	2070	2070	2045	2690	1450	2070	2049.82	3.58	-1	2130	2100	2060	2030	1990	2115	2045	110	620	500	1280	5	1	22025767	454	-3.82	1.17	12	0.00	-539.00	1757.00	3790	20240228	-45.65	1440	20241209	43.06	2875	-28.35	20250122	1580	30.38	20250102	3790	-45.65	20240228	1440	43.06	20241209	1.87	N	134580	500	110 억	789392	N	N	N	N
90	20250213	160821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	15	2	0.73	153993155	75228	17.92	2020	2090	2020	2670	1440	2055	2045.98	3.61	-6669	2564	2309	2145	1890	1726	2227	1808	110	615	500	1270	5	1	22025767	456	-3.84	1.18	12	0.34	-539.00	1757.00	3790	20240228	-45.38	1440	20241209	43.75	2875	-28.00	20250122	1580	31.01	20250102	3790	-45.38	20240228	1440	43.75	20241209	1.87	N	134580	500	110 억	796061	N	N	N	N
91	20250213	150823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-10	5	-0.49	128354485	62803	14.96	2020	2090	2020	2670	1440	2055	2043.65	3.61	-4298	2564	2309	2145	1890	1726	2227	1808	110	615	500	1270	5	1	22025767	450	-3.79	1.16	12	0.29	-539.00	1757.00	3790	20240228	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240228	1440	42.01	20241209	1.87	N	134580	500	110 억	796061	N	N	N	N
92	20250213	140821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-30	5	-1.46	73873235	36123	8.61	2020	2090	2020	2670	1440	2055	2044.87	3.61	-4114	2564	2309	2145	1890	1726	2227	1808	110	615	500	1270	5	1	22025767	446	-3.76	1.15	12	0.16	-539.00	1757.00	3790	20240228	-46.57	1440	20241209	40.62	2875	-29.57	20250122	1580	28.16	20250102	3790	-46.57	20240228	1440	40.62	20241209	1.87	N	134580	500	110 억	796061	N	N	N	N
93	20250213	130821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	-10	5	-0.49	61502820	30030	7.15	2020	2090	2020	2670	1440	2055	2047.89	3.61	-2733	2564	2309	2145	1890	1726	2227	1808	110	615	500	1270	5	1	22025767	450	-3.79	1.16	12	0.14	-539.00	1757.00	3790	20240228	-46.04	1440	20241209	42.01	2875	-28.87	20250122	1580	29.43	20250102	3790	-46.04	20240228	1440	42.01	20241209	1.87	N	134580	500	110 억	796061	N	N	N	N
94	20250213	120821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	-5	5	-0.24	55730005	27207	6.48	2020	2090	2020	2670	1440	2055	2048.21	3.61	-1628	2564	2309	2145	1890	1726	2227	1808	110	615	500	1270	5	1	22025767	452	-3.80	1.17	12	0.12	-539.00	1757.00	3790	20240228	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240228	1440	42.36	20241209	1.87	N	134580	500	110 억	796061	N	N	N	N
95	20250213	110820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	0	3	0.00	48070600	23466	5.59	2020	2090	2020	2670	1440	2055	2048.34	3.61	-1093	2564	2309	2145	1890	1726	2227	1808	110	615	500	1270	5	1	22025767	453	-3.81	1.17	12	0.11	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240228	1440	42.71	20241209	1.87	N	134580	500	110 억	796061	N	N	N	N
96	20250213	100821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	15	2	0.73	30636320	14964	3.57	2020	2090	2020	2670	1440	2055	2046.99	3.61	947	2564	2309	2145	1890	1726	2227	1808	110	615	500	1270	5	1	22025767	456	-3.84	1.18	12	0.07	-539.00	1757.00	3790	20240228	-45.38	1440	20241209	43.75	2875	-28.00	20250122	1580	31.01	20250102	3790	-45.38	20240228	1440	43.75	20241209	1.87	N	134580	500	110 억	796061	N	N	N	N
97	20250213	090817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2065	10	2	0.49	12510180	6077	1.45	2020	2090	2020	2670	1440	2055	2059.04	3.61	312	2564	2309	2145	1890	1726	2227	1808	110	615	500	1270	5	1	22025767	455	-3.83	1.18	12	0.03	-539.00	1757.00	3790	20240228	-45.51	1440	20241209	43.40	2875	-28.17	20250122	1580	30.70	20250102	3790	-45.51	20240228	1440	43.40	20241209	1.87	N	134580	500	110 억	796061	N	N	N	N
98	20250212	160815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-130	5	-5.95	886987141	418801	99.45	2195	2400	1981	2840	1530	2185	2118.07	3.69	-16845	2342	2263	2106	2027	1870	2303	2067	110	655	500	1350	5	1	22025767	453	-3.81	1.17	12	1.90	-539.00	1757.00	3790	20240228	-45.78	1440	20241209	42.71	2875	-28.52	20250122	1580	30.06	20250102	3790	-45.78	20240228	1440	42.71	20241209	1.90	N	134580	500	110 억	812895	N	N	N	N
99	20250212	150813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	-135	5	-6.18	868934001	410008	97.36	2195	2400	1981	2840	1530	2185	2119.31	3.69	-13608	2342	2263	2106	2027	1870	2303	2067	110	655	500	1350	5	1	22025767	452	-3.80	1.17	12	1.86	-539.00	1757.00	3790	20240228	-45.91	1440	20241209	42.36	2875	-28.70	20250122	1580	29.75	20250102	3790	-45.91	20240228	1440	42.36	20241209	1.90	N	134580	500	110 억	812895	N	N	N	N
100	20250212	140816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	-175	5	-8.01	815456366	383729	91.12	2195	2400	1981	2840	1530	2185	2125.08	3.69	-5039	2342	2263	2106	2027	1870	2303	2067	110	655	500	1350	5	1	22025767	443	-3.73	1.14	12	1.74	-539.00	1757.00	3790	20240228	-46.97	1440	20241209	39.58	2875	-30.09	20250122	1580	27.22	20250102	3790	-46.97	20240228	1440	39.58	20241209	1.90	N	134580	500	110 억	812895	N	N	N	N
101	20250212	130818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	-186	5	-8.51	748584793	350262	83.17	2195	2400	1981	2840	1530	2185	2137.21	3.69	4159	2342	2263	2106	2027	1870	2303	2067	110	655	500	1350	1	1	22025767	440	-3.71	1.14	12	1.59	-539.00	1757.00	3790	20240228	-47.26	1440	20241209	38.82	2875	-30.47	20250122	1580	26.52	20250102	3790	-47.26	20240228	1440	38.82	20241209	1.90	N	134580	500	110 억	812895	N	N	N	N
102	20250212	120813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-160	5	-7.32	627391810	289623	68.77	2195	2400	2020	2840	1530	2185	2166.24	3.69	21838	2342	2263	2106	2027	1870	2303	2067	110	655	500	1350	5	1	22025767	446	-3.76	1.15	12	1.31	-539.00	1757.00	3790	20240228	-46.57	1440	20241209	40.62	2875	-29.57	20250122	1580	28.16	20250102	3790	-46.57	20240228	1440	40.62	20241209	1.90	N	134580	500	110 억	812895	N	N	N	N
103	20250212	110813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-100	5	-4.58	425677335	191055	45.37	2195	2400	2065	2840	1530	2185	2228.04	3.69	-4998	2342	2263	2106	2027	1870	2303	2067	110	655	500	1350	5	1	22025767	459	-3.87	1.19	12	0.87	-539.00	1757.00	3790	20240228	-44.99	1440	20241209	44.79	2875	-27.48	20250122	1580	31.96	20250102	3790	-44.99	20240228	1440	44.79	20241209	1.90	N	134580	500	110 억	812895	N	N	N	N
104	20250212	100807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2095	-90	5	-4.12	381206810	169682	40.29	2195	2400	2095	2840	1530	2185	2246.60	3.69	7389	2342	2263	2106	2027	1870	2303	2067	110	655	500	1350	5	1	22025767	461	-3.89	1.19	12	0.77	-539.00	1757.00	3790	20240228	-44.72	1440	20241209	45.49	2875	-27.13	20250122	1580	32.59	20250102	3790	-44.72	20240228	1440	45.49	20241209	1.90	N	134580	500	110 억	812895	N	N	N	N
105	20250212	090803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	50	2	2.29	250520630	109974	26.11	2195	2400	2195	2840	1530	2185	2278.00	3.69	6613	2342	2263	2106	2027	1870	2303	2067	110	655	500	1350	5	1	22025767	492	-4.15	1.27	12	0.50	-539.00	1757.00	3790	20240228	-41.03	1440	20241209	55.21	2875	-22.26	20250122	1580	41.46	20250102	3790	-41.03	20240228	1440	55.21	20241209	1.90	N	134580	500	110 억	812895	N	N	N	N
106	20250211	160817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	213	2	10.80	886724825	418319	859.09	2010	2185	1949	2560	1381	1972	2119.69	3.58	25112	2036	2004	1942	1910	1848	2020	1926	110	588	500	1220	5	1	22025767	481	-4.05	1.24	12	1.90	-539.00	1757.00	3790	20240228	-42.35	1440	20241209	51.74	2875	-24.00	20250122	1580	38.29	20250102	3790	-42.35	20240228	1440	51.74	20241209	1.85	N	134580	500	110 억	787783	N	N	N	N
107	20250211	150816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	198	2	10.04	809285805	382619	785.78	2010	2185	1949	2560	1381	1972	2115.12	3.58	37737	2036	2004	1942	1910	1848	2020	1926	110	588	500	1220	5	1	22025767	478	-4.03	1.24	12	1.74	-539.00	1757.00	3790	20240228	-42.74	1440	20241209	50.69	2875	-24.52	20250122	1580	37.34	20250102	3790	-42.74	20240228	1440	50.69	20241209	1.85	N	134580	500	110 억	787783	N	N	N	N
108	20250211	140817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	183	2	9.28	528740695	252471	518.50	2010	2185	1949	2560	1381	1972	2094.26	3.58	50654	2036	2004	1942	1910	1848	2020	1926	110	588	500	1220	5	1	22025767	475	-4.00	1.23	12	1.15	-539.00	1757.00	3790	20240228	-43.14	1440	20241209	49.65	2875	-25.04	20250122	1580	36.39	20250102	3790	-43.14	20240228	1440	49.65	20241209	1.85	N	134580	500	110 억	787783	N	N	N	N
109	20250211	130816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	98	2	4.97	134673950	66116	135.78	2010	2100	1949	2560	1381	1972	2036.93	3.58	17195	2036	2004	1942	1910	1848	2020	1926	110	588	500	1220	5	1	22025767	456	-3.84	1.18	12	0.30	-539.00	1757.00	3790	20240228	-45.38	1440	20241209	43.75	2875	-28.00	20250122	1580	31.01	20250102	3790	-45.38	20240228	1440	43.75	20241209	1.85	N	134580	500	110 억	787783	N	N	N	N
110	20250211	120814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	68	2	3.45	111903690	55061	113.08	2010	2100	1949	2560	1381	1972	2032.36	3.58	11656	2036	2004	1942	1910	1848	2020	1926	110	588	500	1220	5	1	22025767	449	-3.78	1.16	12	0.25	-539.00	1757.00	3790	20240228	-46.17	1440	20241209	41.67	2875	-29.04	20250122	1580	29.11	20250102	3790	-46.17	20240228	1440	41.67	20241209	1.85	N	134580	500	110 억	787783	N	N	N	N
111	20250211	110816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	25	2	1.27	23158402	11705	24.04	2010	2010	1949	2560	1381	1972	1978.51	3.58	1815	2036	2004	1942	1910	1848	2020	1926	110	588	500	1220	1	1	22025767	440	-3.71	1.14	12	0.05	-539.00	1757.00	3790	20240228	-47.31	1440	20241209	38.68	2875	-30.54	20250122	1580	26.39	20250102	3790	-47.31	20240228	1440	38.68	20241209	1.85	N	134580	500	110 억	787783	N	N	N	N
112	20250211	100817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1967	-5	5	-0.25	9680380	4913	10.09	2010	2010	1949	2560	1381	1972	1970.36	3.58	-1582	2036	2004	1942	1910	1848	2020	1926	110	588	500	1220	1	1	22025767	433	-3.65	1.12	12	0.02	-539.00	1757.00	3790	20240228	-48.10	1440	20241209	36.60	2875	-31.58	20250122	1580	24.49	20250102	3790	-48.10	20240228	1440	36.60	20241209	1.85	N	134580	500	110 억	787783	N	N	N	N
113	20250211	090820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	-2	5	-0.10	3632322	1840	3.78	2010	2010	1970	2560	1381	1972	1974.09	3.58	-1183	2036	2004	1942	1910	1848	2020	1926	110	588	500	1220	1	1	22025767	434	-3.65	1.12	12	0.01	-539.00	1757.00	3790	20240228	-48.02	1440	20241209	36.81	2875	-31.48	20250122	1580	24.68	20250102	3790	-48.02	20240228	1440	36.81	20241209	1.85	N	134580	500	110 억	787783	N	N	N	N
114	20250210	160812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1972	72	2	3.79	92743155	48037	108.17	1925	1974	1880	2470	1330	1900	1930.66	3.54	7398	1969	1934	1913	1878	1857	1924	1868	110	570	500	1170	1	1	22025767	434	-3.66	1.12	12	0.22	-539.00	1757.00	3790	20240228	-47.97	1440	20241209	36.94	2875	-31.41	20250122	1580	24.81	20250102	3790	-47.97	20240228	1440	36.94	20241209	1.82	N	134580	500	110 억	780385	N	N	N	N
115	20250210	150811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1950	50	2	2.63	82463205	42806	96.39	1925	1961	1880	2470	1330	1900	1926.44	3.54	6494	1969	1934	1913	1878	1857	1924	1868	110	570	500	1170	1	1	22025767	430	-3.62	1.11	12	0.19	-539.00	1757.00	3790	20240228	-48.55	1440	20241209	35.42	2875	-32.17	20250122	1580	23.42	20250102	3790	-48.55	20240228	1440	35.42	20241209	1.82	N	134580	500	110 억	780385	N	N	N	N
116	20250210	140809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1933	33	2	1.74	55238834	28817	64.89	1925	1945	1880	2470	1330	1900	1916.88	3.54	-3307	1969	1934	1913	1878	1857	1924	1868	110	570	500	1170	1	1	22025767	426	-3.59	1.10	12	0.13	-539.00	1757.00	3790	20240228	-49.00	1440	20241209	34.24	2875	-32.77	20250122	1580	22.34	20250102	3790	-49.00	20240228	1440	34.24	20241209	1.82	N	134580	500	110 억	780385	N	N	N	N
117	20250210	130813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1908	8	2	0.42	21417355	11261	25.36	1925	1925	1880	2470	1330	1900	1901.91	3.54	-8407	1969	1934	1913	1878	1857	1924	1868	110	570	500	1170	1	1	22025767	420	-3.54	1.09	12	0.05	-539.00	1757.00	3790	20240228	-49.66	1440	20241209	32.50	2875	-33.63	20250122	1580	20.76	20250102	3790	-49.66	20240228	1440	32.50	20241209	1.82	N	134580	500	110 억	780385	N	N	N	N
118	20250210	120809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1908	8	2	0.42	21108431	11099	24.99	1925	1925	1880	2470	1330	1900	1901.83	3.54	-8329	1969	1934	1913	1878	1857	1924	1868	110	570	500	1170	1	1	22025767	420	-3.54	1.09	12	0.05	-539.00	1757.00	3790	20240228	-49.66	1440	20241209	32.50	2875	-33.63	20250122	1580	20.76	20250102	3790	-49.66	20240228	1440	32.50	20241209	1.82	N	134580	500	110 억	780385	N	N	N	N
119	20250210	110806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	10	2	0.53	21081827	11085	24.96	1925	1925	1880	2470	1330	1900	1901.83	3.54	-8329	1969	1934	1913	1878	1857	1924	1868	110	570	500	1170	1	1	22025767	421	-3.54	1.09	12	0.05	-539.00	1757.00	3790	20240228	-49.60	1440	20241209	32.64	2875	-33.57	20250122	1580	20.89	20250102	3790	-49.60	20240228	1440	32.64	20241209	1.82	N	134580	500	110 억	780385	N	N	N	N
120	20250210	100806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	10	2	0.53	20663537	10866	24.47	1925	1925	1880	2470	1330	1900	1901.67	3.54	-8160	1969	1934	1913	1878	1857	1924	1868	110	570	500	1170	1	1	22025767	421	-3.54	1.09	12	0.05	-539.00	1757.00	3790	20240228	-49.60	1440	20241209	32.64	2875	-33.57	20250122	1580	20.89	20250102	3790	-49.60	20240228	1440	32.64	20241209	1.82	N	134580	500	110 억	780385	N	N	N	N
121	20250210	090802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	0	3	0.00	3567822	1860	4.19	1925	1925	1900	2470	1330	1900	1918.18	3.54	-412	1969	1934	1913	1878	1857	1924	1868	110	570	500	1170	1	1	22025767	418	-3.53	1.08	12	0.01	-539.00	1757.00	3790	20240228	-49.87	1440	20241209	31.94	2875	-33.91	20250122	1580	20.25	20250102	3790	-49.87	20240228	1440	31.94	20241209	1.82	N	134580	500	110 억	780385	N	N	N	N
122	20250207	160757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-16	5	-0.84	84733686	44407	63.44	1916	1948	1892	2490	1342	1916	1908.12	3.58	-8827	2024	1969	1935	1880	1846	1953	1864	110	574	500	1180	1	1	22025767	418	-3.53	1.08	12	0.20	-539.00	1757.00	3790	20240228	-49.87	1440	20241209	31.94	2875	-33.91	20250122	1580	20.25	20250102	3790	-49.87	20240228	1440	31.94	20241209	1.81	N	134580	500	110 억	789193	N	N	N	N
123	20250207	150759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1901	-15	5	-0.78	83678949	43852	62.64	1916	1948	1892	2490	1342	1916	1908.21	3.58	-8272	2024	1969	1935	1880	1846	1953	1864	110	574	500	1180	1	1	22025767	419	-3.53	1.08	12	0.20	-539.00	1757.00	3790	20240228	-49.84	1440	20241209	32.01	2875	-33.88	20250122	1580	20.32	20250102	3790	-49.84	20240228	1440	32.01	20241209	1.81	N	134580	500	110 억	789193	N	N	N	N
124	20250207	140758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1906	-10	5	-0.52	68449104	35853	51.22	1916	1948	1892	2490	1342	1916	1909.16	3.58	-9064	2024	1969	1935	1880	1846	1953	1864	110	574	500	1180	1	1	22025767	420	-3.54	1.08	12	0.16	-539.00	1757.00	3790	20240228	-49.71	1440	20241209	32.36	2875	-33.70	20250122	1580	20.63	20250102	3790	-49.71	20240228	1440	32.36	20241209	1.81	N	134580	500	110 억	789193	N	N	N	N
125	20250207	130757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1906	-10	5	-0.52	66840746	35010	50.01	1916	1948	1892	2490	1342	1916	1909.19	3.58	-9424	2024	1969	1935	1880	1846	1953	1864	110	574	500	1180	1	1	22025767	420	-3.54	1.08	12	0.16	-539.00	1757.00	3790	20240228	-49.71	1440	20241209	32.36	2875	-33.70	20250122	1580	20.63	20250102	3790	-49.71	20240228	1440	32.36	20241209	1.81	N	134580	500	110 억	789193	N	N	N	N
126	20250207	120756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1901	-15	5	-0.78	57795998	30272	43.25	1916	1948	1892	2490	1342	1916	1909.22	3.58	-10234	2024	1969	1935	1880	1846	1953	1864	110	574	500	1180	1	1	22025767	419	-3.53	1.08	12	0.14	-539.00	1757.00	3790	20240228	-49.84	1440	20241209	32.01	2875	-33.88	20250122	1580	20.32	20250102	3790	-49.84	20240228	1440	32.01	20241209	1.81	N	134580	500	110 억	789193	N	N	N	N
127	20250207	110754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1913	-3	5	-0.16	57246495	29983	42.83	1916	1948	1892	2490	1342	1916	1909.30	3.58	-10234	2024	1969	1935	1880	1846	1953	1864	110	574	500	1180	1	1	22025767	421	-3.55	1.09	12	0.14	-539.00	1757.00	3790	20240228	-49.53	1440	20241209	32.85	2875	-33.46	20250122	1580	21.08	20250102	3790	-49.53	20240228	1440	32.85	20241209	1.81	N	134580	500	110 억	789193	N	N	N	N
128	20250207	100756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	-5	5	-0.26	33650656	17576	25.11	1916	1948	1903	2490	1342	1916	1914.58	3.58	-9516	2024	1969	1935	1880	1846	1953	1864	110	574	500	1180	1	1	22025767	421	-3.55	1.09	12	0.08	-539.00	1757.00	3790	20240228	-49.58	1440	20241209	32.71	2875	-33.53	20250122	1580	20.95	20250102	3790	-49.58	20240228	1440	32.71	20241209	1.81	N	134580	500	110 억	789193	N	N	N	N
129	20250207	090802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1940	24	2	1.25	1520903	792	1.13	1916	1948	1916	2490	1342	1916	1920.33	3.58	-70	2024	1969	1935	1880	1846	1953	1864	110	574	500	1180	1	1	22025767	427	-3.60	1.10	12	0.00	-539.00	1757.00	3790	20240228	-48.81	1440	20241209	34.72	2875	-32.52	20250122	1580	22.78	20250102	3790	-48.81	20240228	1440	34.72	20241209	1.81	N	134580	500	110 억	789193	N	N	N	N
130	20250206	160737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1916	-24	5	-1.24	134695610	69991	195.47	1990	1990	1901	2520	1358	1940	1924.47	3.58	-356	2009	1974	1949	1914	1889	1992	1932	110	580	500	1200	1	1	22025767	422	-3.55	1.09	12	0.32	-539.00	1757.00	4105	20240124	-53.33	1440	20241209	33.06	2875	-33.36	20250122	1580	21.27	20250102	3790	-49.45	20240228	1440	33.06	20241209	1.82	N	134580	500	110 억	789549	N	N	N	N
131	20250206	150742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1912	-28	5	-1.44	127181284	66065	184.51	1990	1990	1901	2520	1358	1940	1925.09	3.58	44	2009	1974	1949	1914	1889	1992	1932	110	580	500	1200	1	1	22025767	421	-3.55	1.09	12	0.30	-539.00	1757.00	4105	20240124	-53.42	1440	20241209	32.78	2875	-33.50	20250122	1580	21.01	20250102	3790	-49.55	20240228	1440	32.78	20241209	1.82	N	134580	500	110 억	789549	N	N	N	N
132	20250206	140742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1916	-24	5	-1.24	120592658	62623	174.90	1990	1990	1901	2520	1358	1940	1925.69	3.58	1895	2009	1974	1949	1914	1889	1992	1932	110	580	500	1200	1	1	22025767	422	-3.55	1.09	12	0.28	-539.00	1757.00	4105	20240124	-53.33	1440	20241209	33.06	2875	-33.36	20250122	1580	21.27	20250102	3790	-49.45	20240228	1440	33.06	20241209	1.82	N	134580	500	110 억	789549	N	N	N	N
133	20250206	130739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	-2	5	-0.10	111621821	57925	161.77	1990	1990	1901	2520	1358	1940	1927.01	3.58	3722	2009	1974	1949	1914	1889	1992	1932	110	580	500	1200	1	1	22025767	427	-3.60	1.10	12	0.26	-539.00	1757.00	4105	20240124	-52.79	1440	20241209	34.58	2875	-32.59	20250122	1580	22.66	20250102	3790	-48.87	20240228	1440	34.58	20241209	1.82	N	134580	500	110 억	789549	N	N	N	N
134	20250206	120736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	-30	5	-1.55	103243308	53542	149.53	1990	1990	1901	2520	1358	1940	1928.27	3.58	3480	2009	1974	1949	1914	1889	1992	1932	110	580	500	1200	1	1	22025767	421	-3.54	1.09	12	0.24	-539.00	1757.00	4105	20240124	-53.47	1440	20241209	32.64	2875	-33.57	20250122	1580	20.89	20250102	3790	-49.60	20240228	1440	32.64	20241209	1.82	N	134580	500	110 억	789549	N	N	N	N
135	20250206	110732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1972	32	2	1.65	14768934	7540	21.06	1990	1990	1947	2520	1358	1940	1958.74	3.58	-719	2009	1974	1949	1914	1889	1992	1932	110	580	500	1200	1	1	22025767	434	-3.66	1.12	12	0.03	-539.00	1757.00	4105	20240124	-51.96	1440	20241209	36.94	2875	-31.41	20250122	1580	24.81	20250102	3790	-47.97	20240228	1440	36.94	20241209	1.82	N	134580	500	110 억	789549	N	N	N	N
136	20250206	100733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1974	34	2	1.75	4970228	2541	7.10	1990	1990	1947	2520	1358	1940	1956.01	3.58	131	2009	1974	1949	1914	1889	1992	1932	110	580	500	1200	1	1	22025767	435	-3.66	1.12	12	0.01	-539.00	1757.00	4105	20240124	-51.91	1440	20241209	37.08	2875	-31.34	20250122	1580	24.94	20250102	3790	-47.92	20240228	1440	37.08	20241209	1.82	N	134580	500	110 억	789549	N	N	N	N
137	20250206	090742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1952	12	2	0.62	3459452	1775	4.96	1990	1990	1947	2520	1358	1940	1948.99	3.58	424	2009	1974	1949	1914	1889	1992	1932	110	580	500	1200	1	1	22025767	430	-3.62	1.11	12	0.01	-539.00	1757.00	4105	20240124	-52.45	1440	20241209	35.56	2875	-32.10	20250122	1580	23.54	20250102	3790	-48.50	20240228	1440	35.56	20241209	1.82	N	134580	500	110 억	789549	N	N	N	N
138	20250205	160730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1940	12	2	0.62	69521320	35800	62.46	1928	1984	1924	2505	1350	1928	1941.94	3.56	5475	2026	1977	1949	1900	1872	2001	1924	110	577	500	1190	1	1	22025767	427	-3.60	1.10	12	0.16	-539.00	1757.00	4105	20240124	-52.74	1440	20241209	34.72	2875	-32.52	20250122	1580	22.78	20250102	3790	-48.81	20240228	1440	34.72	20241209	1.87	N	134580	500	110 억	784074	N	N	N	N
139	20250205	150734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1962	34	2	1.76	56386180	29032	50.65	1928	1984	1924	2505	1350	1928	1942.21	3.56	5408	2026	1977	1949	1900	1872	2001	1924	110	577	500	1190	1	1	22025767	432	-3.64	1.12	12	0.13	-539.00	1757.00	4105	20240124	-52.20	1440	20241209	36.25	2875	-31.76	20250122	1580	24.18	20250102	3790	-48.23	20240228	1440	36.25	20241209	1.87	N	134580	500	110 억	784074	N	N	N	N
140	20250205	140731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1943	15	2	0.78	46307346	23870	41.64	1928	1984	1924	2505	1350	1928	1939.98	3.56	669	2026	1977	1949	1900	1872	2001	1924	110	577	500	1190	1	1	22025767	428	-3.60	1.11	12	0.11	-539.00	1757.00	4105	20240124	-52.67	1440	20241209	34.93	2875	-32.42	20250122	1580	22.97	20250102	3790	-48.73	20240228	1440	34.93	20241209	1.87	N	134580	500	110 억	784074	N	N	N	N
141	20250205	130731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1940	12	2	0.62	38375879	19780	34.51	1928	1984	1924	2505	1350	1928	1940.14	3.56	1319	2026	1977	1949	1900	1872	2001	1924	110	577	500	1190	1	1	22025767	427	-3.60	1.10	12	0.09	-539.00	1757.00	4105	20240124	-52.74	1440	20241209	34.72	2875	-32.52	20250122	1580	22.78	20250102	3790	-48.81	20240228	1440	34.72	20241209	1.87	N	134580	500	110 억	784074	N	N	N	N
142	20250205	120733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1979	51	2	2.65	34996299	18048	31.49	1928	1984	1924	2505	1350	1928	1939.07	3.56	1081	2026	1977	1949	1900	1872	2001	1924	110	577	500	1190	1	1	22025767	436	-3.67	1.13	12	0.08	-539.00	1757.00	4105	20240124	-51.79	1440	20241209	37.43	2875	-31.17	20250122	1580	25.25	20250102	3790	-47.78	20240228	1440	37.43	20241209	1.87	N	134580	500	110 억	784074	N	N	N	N
143	20250205	110731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1941	13	2	0.67	20852899	10786	18.82	1928	1961	1924	2505	1350	1928	1933.33	3.56	-3746	2026	1977	1949	1900	1872	2001	1924	110	577	500	1190	1	1	22025767	428	-3.60	1.10	12	0.05	-539.00	1757.00	4105	20240124	-52.72	1440	20241209	34.79	2875	-32.49	20250122	1580	22.85	20250102	3790	-48.79	20240228	1440	34.79	20241209	1.87	N	134580	500	110 억	784074	N	N	N	N
144	20250205	100739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	10	2	0.52	12287823	6367	11.11	1928	1961	1924	2505	1350	1928	1929.92	3.56	-1755	2026	1977	1949	1900	1872	2001	1924	110	577	500	1190	1	1	22025767	427	-3.60	1.10	12	0.03	-539.00	1757.00	4105	20240124	-52.79	1440	20241209	34.58	2875	-32.59	20250122	1580	22.66	20250102	3790	-48.87	20240228	1440	34.58	20241209	1.87	N	134580	500	110 억	784074	N	N	N	N
145	20250205	090742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	10	2	0.52	5446600	2821	4.92	1928	1938	1926	2505	1350	1928	1930.73	3.56	-364	2026	1977	1949	1900	1872	2001	1924	110	577	500	1190	1	1	22025767	427	-3.60	1.10	12	0.01	-539.00	1757.00	4105	20240124	-52.79	1440	20241209	34.58	2875	-32.59	20250122	1580	22.66	20250102	3790	-48.87	20240228	1440	34.58	20241209	1.87	N	134580	500	110 억	784074	N	N	N	N
146	20250204	160714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	2	2	0.10	110684530	57203	33.48	1926	1998	1921	2500	1349	1926	1934.94	3.62	-14045	2010	1968	1938	1896	1866	1953	1881	110	574	500	1190	1	1	22025767	425	-3.58	1.10	12	0.26	-539.00	1757.00	4105	20240124	-53.03	1440	20241209	33.89	2875	-32.94	20250122	1580	22.03	20250102	3790	-49.13	20240228	1440	33.89	20241209	1.89	N	134580	500	110 억	798170	N	N	N	N
147	20250204	150726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1926	0	3	0.00	98012931	50623	29.63	1926	1998	1921	2500	1349	1926	1936.13	3.62	-13499	2010	1968	1938	1896	1866	1953	1881	110	574	500	1190	1	1	22025767	424	-3.57	1.10	12	0.23	-539.00	1757.00	4105	20240124	-53.08	1440	20241209	33.75	2875	-33.01	20250122	1580	21.90	20250102	3790	-49.18	20240228	1440	33.75	20241209	1.89	N	134580	500	110 억	798170	N	N	N	N
148	20250204	140724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1926	0	3	0.00	82210717	42413	24.82	1926	1998	1921	2500	1349	1926	1938.34	3.62	-15869	2010	1968	1938	1896	1866	1953	1881	110	574	500	1190	1	1	22025767	424	-3.57	1.10	12	0.19	-539.00	1757.00	4105	20240124	-53.08	1440	20241209	33.75	2875	-33.01	20250122	1580	21.90	20250102	3790	-49.18	20240228	1440	33.75	20241209	1.89	N	134580	500	110 억	798170	N	N	N	N
149	20250204	130726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	12	2	0.62	53090737	27290	15.97	1926	1998	1926	2500	1349	1926	1945.43	3.62	-1999	2010	1968	1938	1896	1866	1953	1881	110	574	500	1190	1	1	22025767	427	-3.60	1.10	12	0.12	-539.00	1757.00	4105	20240124	-52.79	1440	20241209	34.58	2875	-32.59	20250122	1580	22.66	20250102	3790	-48.87	20240228	1440	34.58	20241209	1.89	N	134580	500	110 억	798170	N	N	N	N
150	20250204	120733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1927	1	2	0.05	51907958	26677	15.61	1926	1998	1926	2500	1349	1926	1945.79	3.62	-1999	2010	1968	1938	1896	1866	1953	1881	110	574	500	1190	1	1	22025767	424	-3.58	1.10	12	0.12	-539.00	1757.00	4105	20240124	-53.06	1440	20241209	33.82	2875	-32.97	20250122	1580	21.96	20250102	3790	-49.16	20240228	1440	33.82	20241209	1.89	N	134580	500	110 억	798170	N	N	N	N
151	20250204	110717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	12	2	0.62	50624079	26011	15.22	1926	1998	1926	2500	1349	1926	1946.26	3.62	-2008	2010	1968	1938	1896	1866	1953	1881	110	574	500	1190	1	1	22025767	427	-3.60	1.10	12	0.12	-539.00	1757.00	4105	20240124	-52.79	1440	20241209	34.58	2875	-32.59	20250122	1580	22.66	20250102	3790	-48.87	20240228	1440	34.58	20241209	1.89	N	134580	500	110 억	798170	N	N	N	N
152	20250204	100722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1955	29	2	1.51	25542836	13063	7.65	1926	1998	1926	2500	1349	1926	1955.36	3.62	2999	2010	1968	1938	1896	1866	1953	1881	110	574	500	1190	1	1	22025767	431	-3.63	1.11	12	0.06	-539.00	1757.00	4105	20240124	-52.38	1440	20241209	35.76	2875	-32.00	20250122	1580	23.73	20250102	3790	-48.42	20240228	1440	35.76	20241209	1.89	N	134580	500	110 억	798170	N	N	N	N
153	20250204	090723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1940	14	2	0.73	6521111	3370	1.97	1926	1940	1926	2500	1349	1926	1935.05	3.62	2232	2010	1968	1938	1896	1866	1953	1881	110	574	500	1190	1	1	22025767	427	-3.60	1.10	12	0.02	-539.00	1757.00	4105	20240124	-52.74	1440	20241209	34.72	2875	-32.52	20250122	1580	22.78	20250102	3790	-48.81	20240228	1440	34.72	20241209	1.89	N	134580	500	110 억	798170	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History